| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | INR | 110 | 110 | 103.5 | 106.4 | 106.4 | +3.05 (+2.95%) | 4,281 |
| 28 May 2007 | INR | 108.15 | 112.85 | 102.25 | 103.35 | 103.35 | -2.65 (-2.50%) | 3,708 |
| 25 May 2007 | INR | 102.3 | 108 | 102.1 | 106 | 106 | -0.85 (-0.80%) | 2,795 |
| 24 May 2007 | INR | 100.25 | 109 | 100.25 | 106.85 | 106.85 | -0.15 (-0.14%) | 1,654 |
| 23 May 2007 | INR | 106 | 107 | 104.15 | 107 | 107 | +1 (+0.94%) | 770 |
| 22 May 2007 | INR | 106 | 106.25 | 106 | 106 | 106 | -2.05 (-1.90%) | 530 |
| 21 May 2007 | INR | 108 | 110 | 108 | 108.05 | 108.05 | -0.85 (-0.78%) | 4,184 |
| 18 May 2007 | INR | 101 | 109 | 101 | 108.9 | 108.9 | +3.9 (+3.71%) | 2,614 |
| 17 May 2007 | INR | 105.1 | 109.5 | 105 | 105 | 105 | -1.85 (-1.73%) | 3,295 |
| 16 May 2007 | INR | 106.75 | 110 | 106.1 | 106.85 | 106.85 | -1.65 (-1.52%) | 1,490 |
| 15 May 2007 | INR | 105.55 | 108.5 | 105.5 | 108.5 | 108.5 | +1.5 (+1.40%) | 4,362 |
| 14 May 2007 | INR | 107.65 | 108 | 104 | 107 | 107 | +2.5 (+2.39%) | 4,954 |
| 11 May 2007 | INR | 105.95 | 105.95 | 100.55 | 104.5 | 104.5 | -0.5 (-0.48%) | 2,111 |
| 10 May 2007 | INR | 103 | 106.8 | 103 | 105 | 105 | -1 (-0.94%) | 1,773 |
| 9 May 2007 | INR | 107.75 | 107.75 | 101.05 | 106 | 106 | +1.15 (+1.10%) | 2,337 |
| 8 May 2007 | INR | 105.05 | 106.9 | 103.15 | 104.85 | 104.85 | -0.2 (-0.19%) | 4,191 |
| 7 May 2007 | INR | 113 | 113 | 104.55 | 105.05 | 105.05 | -4.95 (-4.50%) | 5,434 |
| 4 May 2007 | INR | 111.2 | 111.2 | 105.95 | 110 | 110 | +4.05 (+3.82%) | 8,513 |
| 3 May 2007 | INR | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | +5 (+4.95%) | 2,130 |
| 2 May 2007 | INR | 0 | 0 | 0 | 100.95 | 100.95 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 100.95 | 100.95 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | +4.8 (+4.99%) | 1,719 |
| 27 Apr 2007 | INR | 98 | 100.65 | 96.05 | 96.15 | 96.15 | +0.15 (+0.16%) | 2,569 |
| 26 Apr 2007 | INR | 94.75 | 97.95 | 93.6 | 96 | 96 | +2 (+2.13%) | 22,460 |
| 25 Apr 2007 | INR | 93 | 97 | 93 | 94 | 94 | -3.5 (-3.59%) | 1,678 |
| 24 Apr 2007 | INR | 97.5 | 99 | 94.1 | 97.5 | 97.5 | -0.5 (-0.51%) | 1,953 |
| 23 Apr 2007 | INR | 98 | 98 | 96 | 98 | 98 | -1.45 (-1.46%) | 4,580 |
| 20 Apr 2007 | INR | 98 | 100 | 97.25 | 99.45 | 99.45 | -0.15 (-0.15%) | 852 |
| 19 Apr 2007 | INR | 95.05 | 100 | 95 | 99.6 | 99.6 | +0.9 (+0.91%) | 2,750 |
| 18 Apr 2007 | INR | 99 | 99.95 | 98.7 | 98.7 | 98.7 | +0.7 (+0.71%) | 310 |
