| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | INR | 123.55 | 124.95 | 119 | 120.55 | 120.55 | -3.15 (-2.55%) | 12,877 |
| 5 Jun 2007 | INR | 124 | 125.8 | 123.05 | 123.7 | 123.7 | -1.6 (-1.28%) | 10,517 |
| 4 Jun 2007 | INR | 129.9 | 129.9 | 125 | 125.3 | 125.3 | -3.5 (-2.72%) | 13,398 |
| 31 May 2007 | INR | 133.75 | 133.75 | 128.2 | 128.8 | 128.8 | +0.7 (+0.55%) | 15,375 |
| 30 May 2007 | INR | 134.5 | 134.5 | 128.1 | 128.1 | 128.1 | -3.9 (-2.95%) | 58,847 |
| 29 May 2007 | INR | 133 | 134.8 | 131.05 | 132 | 132 | -0.4 (-0.30%) | 75,914 |
| 28 May 2007 | INR | 134.5 | 136.5 | 131.05 | 132.4 | 132.4 | +0.05 (+0.04%) | 62,306 |
| 25 May 2007 | INR | 130 | 134 | 128.5 | 132.35 | 132.35 | +0.75 (+0.57%) | 39,797 |
| 24 May 2007 | INR | 133 | 135 | 130.65 | 131.6 | 131.6 | -1.25 (-0.94%) | 50,397 |
| 23 May 2007 | INR | 136 | 136 | 130.1 | 132.85 | 132.85 | -1.2 (-0.90%) | 71,177 |
| 22 May 2007 | INR | 138.25 | 139.35 | 132.5 | 134.05 | 134.05 | -3.1 (-2.26%) | 94,984 |
| 21 May 2007 | INR | 139.85 | 143.6 | 136.15 | 137.15 | 137.15 | -0.6 (-0.44%) | 112,688 |
| 18 May 2007 | INR | 134 | 147.45 | 131.25 | 137.75 | 137.75 | +3.5 (+2.61%) | 269,104 |
| 17 May 2007 | INR | 131.05 | 137 | 131.05 | 134.25 | 134.25 | +4.3 (+3.31%) | 52,789 |
| 16 May 2007 | INR | 128 | 133.5 | 126.35 | 129.95 | 129.95 | +3.3 (+2.61%) | 30,165 |
| 15 May 2007 | INR | 130 | 130 | 125.15 | 126.65 | 126.65 | -2.3 (-1.78%) | 8,852 |
| 14 May 2007 | INR | 127.2 | 130.45 | 127 | 128.95 | 128.95 | +1.9 (+1.50%) | 25,651 |
| 11 May 2007 | INR | 125 | 128.95 | 123.25 | 127.05 | 127.05 | -0.25 (-0.20%) | 16,840 |
| 10 May 2007 | INR | 126.5 | 128.9 | 123 | 127.3 | 127.3 | +2.7 (+2.17%) | 22,542 |
| 9 May 2007 | INR | 128.4 | 128.4 | 123.4 | 124.6 | 124.6 | -1.6 (-1.27%) | 12,204 |
| 8 May 2007 | INR | 134.5 | 134.5 | 126.05 | 126.2 | 126.2 | -5.65 (-4.29%) | 21,017 |
| 7 May 2007 | INR | 137.85 | 138.5 | 131 | 131.85 | 131.85 | -2.15 (-1.60%) | 47,358 |
| 4 May 2007 | INR | 135 | 138.95 | 130 | 134 | 134 | -1.7 (-1.25%) | 77,596 |
| 3 May 2007 | INR | 140.1 | 141.2 | 131.5 | 135.7 | 135.7 | -1.9 (-1.38%) | 116,789 |
| 30 Apr 2007 | INR | 136.25 | 139.85 | 135 | 137.6 | 137.6 | +1.65 (+1.21%) | 50,630 |
| 27 Apr 2007 | INR | 148.8 | 149.9 | 134.1 | 135.95 | 135.95 | -9.05 (-6.24%) | 88,448 |
| 26 Apr 2007 | INR | 141 | 146.15 | 137.5 | 145 | 145 | +12.1 (+9.10%) | 211,185 |
| 25 Apr 2007 | INR | 120 | 132.9 | 119 | 132.9 | 132.9 | +12.05 (+9.97%) | 102,473 |
| 24 Apr 2007 | INR | 122 | 124.5 | 119.5 | 120.85 | 120.85 | -2.1 (-1.71%) | 4,683 |
| 23 Apr 2007 | INR | 122.95 | 126.25 | 121 | 122.95 | 122.95 | -0.05 (-0.04%) | 4,471 |
