| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 104.85 | 106 | 102.15 | 102.6 | 102.6 | -2.35 (-2.24%) | 39,036 |
| 6 Jun 2007 | INR | 108.1 | 108.8 | 104.25 | 104.95 | 104.95 | -2.8 (-2.60%) | 51,012 |
| 5 Jun 2007 | INR | 107.5 | 110.25 | 107 | 107.75 | 107.75 | -1.35 (-1.24%) | 69,751 |
| 4 Jun 2007 | INR | 113.65 | 113.65 | 108 | 109.1 | 109.1 | -1.75 (-1.58%) | 43,825 |
| 31 May 2007 | INR | 111 | 115 | 109.5 | 110.85 | 110.85 | +2.9 (+2.69%) | 35,135 |
| 30 May 2007 | INR | 112.2 | 112.2 | 107.5 | 107.95 | 107.95 | -3.35 (-3.01%) | 28,264 |
| 29 May 2007 | INR | 114 | 114.9 | 110.15 | 111.3 | 111.3 | -1.7 (-1.50%) | 25,162 |
| 28 May 2007 | INR | 115 | 115.45 | 112.5 | 113 | 113 | +2.15 (+1.94%) | 42,090 |
| 25 May 2007 | INR | 114.5 | 115.5 | 110.25 | 110.85 | 110.85 | -2.95 (-2.59%) | 57,454 |
| 24 May 2007 | INR | 116.45 | 117.9 | 113 | 113.8 | 113.8 | -1.05 (-0.91%) | 71,248 |
| 23 May 2007 | INR | 122.25 | 122.25 | 114 | 114.85 | 114.85 | -4.4 (-3.69%) | 155,797 |
| 22 May 2007 | INR | 116 | 122.5 | 115.05 | 119.25 | 119.25 | +4.05 (+3.52%) | 340,472 |
| 21 May 2007 | INR | 113 | 116 | 112 | 115.2 | 115.2 | +4.7 (+4.25%) | 226,670 |
| 18 May 2007 | INR | 108 | 111.9 | 107 | 110.5 | 110.5 | +3.6 (+3.37%) | 152,624 |
| 17 May 2007 | INR | 106.75 | 110.7 | 106 | 106.9 | 106.9 | +0.35 (+0.33%) | 85,874 |
| 16 May 2007 | INR | 108.4 | 110.9 | 105.25 | 106.55 | 106.55 | -0.85 (-0.79%) | 87,721 |
| 15 May 2007 | INR | 116 | 116 | 106.6 | 107.4 | 107.4 | -6.8 (-5.95%) | 90,628 |
| 14 May 2007 | INR | 114.45 | 117 | 112 | 114.2 | 114.2 | +3.25 (+2.93%) | 311,490 |
| 11 May 2007 | INR | 101 | 114 | 99.5 | 110.95 | 110.95 | +9.95 (+9.85%) | 194,979 |
| 10 May 2007 | INR | 104.7 | 104.7 | 100.15 | 101 | 101 | -1.55 (-1.51%) | 15,457 |
| 9 May 2007 | INR | 102.5 | 103.7 | 100.5 | 102.55 | 102.55 | -0.8 (-0.77%) | 27,330 |
| 8 May 2007 | INR | 104.9 | 107.9 | 102.5 | 103.35 | 103.35 | -3.55 (-3.32%) | 22,096 |
| 7 May 2007 | INR | 109 | 109.5 | 106.5 | 106.9 | 106.9 | +0.15 (+0.14%) | 50,751 |
| 4 May 2007 | INR | 108.5 | 109.8 | 106.05 | 106.75 | 106.75 | -1.95 (-1.79%) | 67,049 |
| 3 May 2007 | INR | 106 | 112.75 | 105 | 108.7 | 108.7 | +3.65 (+3.47%) | 81,420 |
| 30 Apr 2007 | INR | 105.9 | 105.9 | 104.15 | 105.05 | 105.05 | -0.6 (-0.57%) | 11,927 |
| 27 Apr 2007 | INR | 108.1 | 110 | 104.4 | 105.65 | 105.65 | -2.75 (-2.54%) | 30,106 |
| 26 Apr 2007 | INR | 112 | 112 | 107.5 | 108.4 | 108.4 | -1.9 (-1.72%) | 25,995 |
| 25 Apr 2007 | INR | 114 | 114 | 110.05 | 110.3 | 110.3 | -1.5 (-1.34%) | 25,859 |
| 24 Apr 2007 | INR | 112.2 | 114 | 110.5 | 111.8 | 111.8 | -0.7 (-0.62%) | 43,219 |
