| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2007 | INR | 132 | 132.35 | 130 | 130.9 | 130.9 | -0.9 (-0.68%) | 68,748 |
| 24 May 2007 | INR | 130 | 135 | 130 | 131.8 | 131.8 | -0.15 (-0.11%) | 94,401 |
| 23 May 2007 | INR | 132 | 133.95 | 130.5 | 131.95 | 131.95 | +1.45 (+1.11%) | 87,106 |
| 22 May 2007 | INR | 134 | 135 | 129.45 | 130.5 | 130.5 | -2.5 (-1.88%) | 93,164 |
| 21 May 2007 | INR | 135.1 | 137.6 | 132.1 | 133 | 133 | -1.1 (-0.82%) | 282,707 |
| 18 May 2007 | INR | 123 | 134.1 | 122.9 | 134.1 | 134.1 | +11.65 (+9.51%) | 872,384 |
| 17 May 2007 | INR | 121.8 | 124.5 | 121 | 122.45 | 122.45 | +2.45 (+2.04%) | 79,127 |
| 16 May 2007 | INR | 129 | 129.95 | 118.1 | 120 | 120 | -6.6 (-5.21%) | 263,529 |
| 15 May 2007 | INR | 112 | 126.6 | 112 | 126.6 | 126.6 | +11.1 (+9.61%) | 164,620 |
| 14 May 2007 | INR | 110 | 118 | 110 | 115.5 | 115.5 | +6.7 (+6.16%) | 33,364 |
| 11 May 2007 | INR | 100 | 114 | 100 | 108.8 | 108.8 | -1.65 (-1.49%) | 23,008 |
| 10 May 2007 | INR | 114 | 114.9 | 109.5 | 110.45 | 110.45 | -0.6 (-0.54%) | 23,687 |
| 9 May 2007 | INR | 113.9 | 114 | 110 | 111.05 | 111.05 | +1.65 (+1.51%) | 22,196 |
| 8 May 2007 | INR | 114 | 116 | 109.4 | 109.4 | 109.4 | -5.95 (-5.16%) | 38,546 |
| 7 May 2007 | INR | 117 | 117 | 114.65 | 115.35 | 115.35 | -1.3 (-1.11%) | 14,684 |
| 4 May 2007 | INR | 120.5 | 121.4 | 116.5 | 116.65 | 116.65 | -2.9 (-2.43%) | 24,701 |
| 3 May 2007 | INR | 119.9 | 121.5 | 118.2 | 119.55 | 119.55 | +3.3 (+2.84%) | 22,701 |
| 30 Apr 2007 | INR | 112 | 119.9 | 112 | 116.25 | 116.25 | +0.2 (+0.17%) | 11,428 |
| 27 Apr 2007 | INR | 119.3 | 119.9 | 116 | 116.05 | 116.05 | -5.95 (-4.88%) | 15,847 |
| 26 Apr 2007 | INR | 117.6 | 124 | 117.6 | 122 | 122 | -0.7 (-0.57%) | 30,707 |
| 25 Apr 2007 | INR | 122.1 | 124.5 | 121.1 | 122.7 | 122.7 | +0.7 (+0.57%) | 22,009 |
| 24 Apr 2007 | INR | 123.9 | 125.5 | 121.2 | 122 | 122 | -1 (-0.81%) | 29,828 |
| 23 Apr 2007 | INR | 126.2 | 127.5 | 122.25 | 123 | 123 | -3 (-2.38%) | 44,863 |
| 20 Apr 2007 | INR | 127 | 128 | 124.55 | 126 | 126 | +1.5 (+1.20%) | 62,235 |
| 19 Apr 2007 | INR | 125 | 131.9 | 121.25 | 124.5 | 124.5 | -2.5 (-1.97%) | 309,056 |
| 18 Apr 2007 | INR | 126 | 130.4 | 125.2 | 127 | 127 | +1.8 (+1.44%) | 93,887 |
| 17 Apr 2007 | INR | 127 | 127 | 123.3 | 125.2 | 125.2 | -1.25 (-0.99%) | 25,205 |
| 16 Apr 2007 | INR | 124.2 | 130 | 121 | 126.45 | 126.45 | +4.45 (+3.65%) | 72,657 |
| 13 Apr 2007 | INR | 124 | 125.95 | 121.1 | 122 | 122 | +0.85 (+0.70%) | 33,624 |
| 12 Apr 2007 | INR | 117.6 | 124.7 | 117.6 | 121.15 | 121.15 | +1.15 (+0.96%) | 67,429 |
