| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 82 | 82.7 | 79.75 | 80.6 | 80.6 | -1.15 (-1.41%) | 32,995 |
| 6 Jun 2007 | INR | 84.9 | 85 | 80.1 | 81.75 | 81.75 | -2 (-2.39%) | 55,742 |
| 5 Jun 2007 | INR | 84 | 85.7 | 83.3 | 83.75 | 83.75 | -0.1 (-0.12%) | 49,967 |
| 4 Jun 2007 | INR | 86 | 86 | 83.25 | 83.85 | 83.85 | -2.3 (-2.67%) | 68,754 |
| 31 May 2007 | INR | 86 | 88.3 | 85.5 | 86.15 | 86.15 | +0.9 (+1.06%) | 88,370 |
| 30 May 2007 | INR | 89.1 | 89.75 | 84.6 | 85.25 | 85.25 | -3.25 (-3.67%) | 130,532 |
| 29 May 2007 | INR | 86.95 | 90.85 | 86.7 | 88.5 | 88.5 | +0.85 (+0.97%) | 465,457 |
| 28 May 2007 | INR | 90 | 90 | 87.1 | 87.65 | 87.65 | +0.55 (+0.63%) | 103,403 |
| 25 May 2007 | INR | 84.9 | 87.7 | 83.1 | 87.1 | 87.1 | +1.6 (+1.87%) | 129,244 |
| 24 May 2007 | INR | 89 | 89 | 85 | 85.5 | 85.5 | 0.0 (0.0%) | 116,479 |
| 23 May 2007 | INR | 89.5 | 89.6 | 85.05 | 85.5 | 85.5 | -3.2 (-3.61%) | 87,128 |
| 22 May 2007 | INR | 90.7 | 91.5 | 88.45 | 88.7 | 88.7 | -0.9 (-1.00%) | 180,578 |
| 21 May 2007 | INR | 91.6 | 92.4 | 89.1 | 89.6 | 89.6 | -0.5 (-0.55%) | 245,151 |
| 18 May 2007 | INR | 89.7 | 92.85 | 88.5 | 90.1 | 90.1 | +0.35 (+0.39%) | 262,113 |
| 17 May 2007 | INR | 92.5 | 93.4 | 89.05 | 89.75 | 89.75 | -2.05 (-2.23%) | 251,661 |
| 16 May 2007 | INR | 92 | 94.9 | 91.2 | 91.8 | 91.8 | +0.65 (+0.71%) | 634,707 |
| 15 May 2007 | INR | 88.25 | 94.3 | 88 | 91.15 | 91.15 | +3.05 (+3.46%) | 877,944 |
| 14 May 2007 | INR | 86.9 | 90 | 86.65 | 88.1 | 88.1 | +2.65 (+3.10%) | 243,236 |
| 11 May 2007 | INR | 85.1 | 87.25 | 84.1 | 85.45 | 85.45 | -1.75 (-2.01%) | 184,480 |
| 10 May 2007 | INR | 86.55 | 90.25 | 86.25 | 87.2 | 87.2 | +1.45 (+1.69%) | 524,112 |
| 9 May 2007 | INR | 86.2 | 86.7 | 83.55 | 85.75 | 85.75 | +0.25 (+0.29%) | 360,790 |
| 8 May 2007 | INR | 90.9 | 93.5 | 84.35 | 85.5 | 85.5 | -4.1 (-4.58%) | 1,344,620 |
| 7 May 2007 | INR | 79.4 | 93.55 | 78.75 | 89.6 | 89.6 | +11.45 (+14.65%) | 2,792,456 |
| 4 May 2007 | INR | 79.25 | 81 | 77.6 | 78.15 | 78.15 | -0.1 (-0.13%) | 221,948 |
| 3 May 2007 | INR | 79.85 | 80.75 | 78 | 78.25 | 78.25 | +0.2 (+0.26%) | 96,539 |
| 30 Apr 2007 | INR | 78.4 | 81.85 | 77.3 | 78.05 | 78.05 | +1.1 (+1.43%) | 255,855 |
| 27 Apr 2007 | INR | 80.5 | 80.5 | 76.65 | 76.95 | 76.95 | -2.3 (-2.90%) | 104,715 |
| 26 Apr 2007 | INR | 81.9 | 82.95 | 78.75 | 79.25 | 79.25 | -0.75 (-0.94%) | 174,554 |
| 25 Apr 2007 | INR | 82 | 84.75 | 79.65 | 80 | 80 | -1.6 (-1.96%) | 393,520 |
| 24 Apr 2007 | INR | 83 | 84.85 | 81.15 | 81.6 | 81.6 | -1.25 (-1.51%) | 211,869 |
