| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | INR | 72.8 | 72.8 | 71 | 71.55 | 71.55 | -1.25 (-1.72%) | 262,322 |
| 5 Jun 2007 | INR | 72.8 | 73.9 | 72.35 | 72.8 | 72.8 | +0.45 (+0.62%) | 403,554 |
| 4 Jun 2007 | INR | 73.8 | 73.9 | 71.4 | 72.35 | 72.35 | -1.9 (-2.56%) | 546,947 |
| 31 May 2007 | INR | 77.9 | 78.8 | 73.5 | 74.25 | 74.25 | -3.05 (-3.95%) | 509,459 |
| 30 May 2007 | INR | 72.95 | 79.8 | 72 | 77.3 | 77.3 | +4.4 (+6.04%) | 1,928,933 |
| 29 May 2007 | INR | 74.95 | 76.45 | 72 | 72.9 | 72.9 | -1.5 (-2.02%) | 1,220,319 |
| 28 May 2007 | INR | 76.6 | 77.35 | 74 | 74.4 | 74.4 | -1.45 (-1.91%) | 463,677 |
| 25 May 2007 | INR | 77.75 | 78.7 | 75.5 | 75.85 | 75.85 | -3.1 (-3.93%) | 386,787 |
| 24 May 2007 | INR | 78.4 | 81.5 | 76.3 | 78.95 | 78.95 | +1.1 (+1.41%) | 736,141 |
| 23 May 2007 | INR | 81.75 | 81.95 | 77.3 | 77.85 | 77.85 | -3.45 (-4.24%) | 279,084 |
| 22 May 2007 | INR | 87 | 87 | 81.05 | 81.3 | 81.3 | -2.4 (-2.87%) | 306,104 |
| 21 May 2007 | INR | 82.9 | 85 | 82 | 83.7 | 83.7 | +1.9 (+2.32%) | 597,383 |
| 18 May 2007 | INR | 85.5 | 85.5 | 81.3 | 81.8 | 81.8 | -2.5 (-2.97%) | 632,342 |
| 17 May 2007 | INR | 80.1 | 85.3 | 79.4 | 84.3 | 84.3 | +5.55 (+7.05%) | 2,707,155 |
| 16 May 2007 | INR | 74 | 79.4 | 73.95 | 78.75 | 78.75 | +5.45 (+7.44%) | 3,039,847 |
| 15 May 2007 | INR | 70 | 81.5 | 69.7 | 73.3 | 73.3 | +3.8 (+5.47%) | 4,741,678 |
| 14 May 2007 | INR | 71.9 | 72.4 | 69.3 | 69.5 | 69.5 | -0.35 (-0.50%) | 258,375 |
| 11 May 2007 | INR | 72.9 | 73.8 | 69 | 69.85 | 69.85 | -3.05 (-4.18%) | 603,954 |
| 10 May 2007 | INR | 76.2 | 80.7 | 72.55 | 72.9 | 72.9 | -2.3 (-3.06%) | 592,235 |
| 9 May 2007 | INR | 76.05 | 76.7 | 75 | 75.2 | 75.2 | -0.5 (-0.66%) | 101,594 |
| 8 May 2007 | INR | 79.95 | 80 | 75.3 | 75.7 | 75.7 | -3.75 (-4.72%) | 140,680 |
| 7 May 2007 | INR | 81.5 | 82 | 79 | 79.45 | 79.45 | -1.4 (-1.73%) | 231,848 |
| 4 May 2007 | INR | 82.7 | 82.9 | 80.35 | 80.85 | 80.85 | -1.2 (-1.46%) | 308,584 |
| 3 May 2007 | INR | 84.9 | 84.9 | 81.5 | 82.05 | 82.05 | -1.9 (-2.26%) | 125,828 |
| 30 Apr 2007 | INR | 85.1 | 87 | 83.55 | 83.95 | 83.95 | -1.35 (-1.58%) | 199,556 |
| 27 Apr 2007 | INR | 81.5 | 86 | 81 | 85.3 | 85.3 | +3.55 (+4.34%) | 518,743 |
| 26 Apr 2007 | INR | 84.25 | 85.95 | 81.05 | 81.75 | 81.75 | -1.25 (-1.51%) | 233,517 |
| 25 Apr 2007 | INR | 81.2 | 84 | 80.3 | 83 | 83 | +2.55 (+3.17%) | 475,661 |
| 24 Apr 2007 | INR | 81 | 81.75 | 80 | 80.45 | 80.45 | -0.5 (-0.62%) | 101,393 |
| 23 Apr 2007 | INR | 83.8 | 84 | 80.6 | 80.95 | 80.95 | -1.8 (-2.18%) | 111,803 |
