| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 90.15 | 90.7 | 89.05 | 89.45 | 89.45 | -1.05 (-1.16%) | 248,357 |
| 6 Jun 2007 | INR | 92.3 | 93 | 90.15 | 90.5 | 90.5 | -1.1 (-1.20%) | 358,792 |
| 5 Jun 2007 | INR | 93 | 93.5 | 91.1 | 91.6 | 91.6 | -0.75 (-0.81%) | 428,948 |
| 4 Jun 2007 | INR | 90.05 | 97 | 89.5 | 92.35 | 92.35 | +4.75 (+5.42%) | 2,919,726 |
| 31 May 2007 | INR | 89 | 91 | 86.05 | 87.6 | 87.6 | -0.9 (-1.02%) | 712,925 |
| 30 May 2007 | INR | 92 | 93.2 | 87.65 | 88.5 | 88.5 | -3.95 (-4.27%) | 521,062 |
| 29 May 2007 | INR | 93 | 94 | 92.25 | 92.45 | 92.45 | -0.5 (-0.54%) | 551,274 |
| 28 May 2007 | INR | 96 | 97.85 | 92.7 | 92.95 | 92.95 | +1.1 (+1.20%) | 558,695 |
| 25 May 2007 | INR | 91.45 | 92.9 | 90.5 | 91.85 | 91.85 | +0.4 (+0.44%) | 587,125 |
| 24 May 2007 | INR | 91.65 | 93.2 | 90.3 | 91.45 | 91.45 | +0.25 (+0.27%) | 907,116 |
| 23 May 2007 | INR | 93.5 | 94.5 | 90.9 | 91.2 | 91.2 | -1.35 (-1.46%) | 855,468 |
| 22 May 2007 | INR | 90.9 | 95.3 | 90 | 92.55 | 92.55 | +2.4 (+2.66%) | 1,570,656 |
| 21 May 2007 | INR | 96 | 97 | 89.5 | 90.15 | 90.15 | -4.6 (-4.85%) | 1,956,773 |
| 18 May 2007 | INR | 97.45 | 97.5 | 94.2 | 94.75 | 94.75 | -2.4 (-2.47%) | 545,172 |
| 17 May 2007 | INR | 97.7 | 101.25 | 96.85 | 97.15 | 97.15 | +0.1 (+0.10%) | 1,459,890 |
| 16 May 2007 | INR | 98.4 | 99.05 | 96.6 | 97.05 | 97.05 | -0.8 (-0.82%) | 548,861 |
| 15 May 2007 | INR | 101 | 101.85 | 97.25 | 97.85 | 97.85 | -3.05 (-3.02%) | 1,047,094 |
| 14 May 2007 | INR | 101.5 | 103.5 | 100.2 | 100.9 | 100.9 | +0.45 (+0.45%) | 800,996 |
| 11 May 2007 | INR | 99.9 | 102.15 | 97.25 | 100.45 | 100.45 | -0.55 (-0.54%) | 2,030,335 |
| 10 May 2007 | INR | 101.4 | 106.2 | 100.35 | 101 | 101 | +1 (+1%) | 5,452,613 |
| 9 May 2007 | INR | 105 | 109.1 | 97.9 | 100 | 100 | 0.0 (0.0%) | 13,787,704 |
