| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 68.5 | 71.45 | 68.2 | 69.55 | 69.55 | -0.25 (-0.36%) | 152,911 |
| 6 Jun 2007 | INR | 73.6 | 73.95 | 69.55 | 69.8 | 69.8 | -3.4 (-4.64%) | 134,788 |
| 5 Jun 2007 | INR | 73.35 | 74.6 | 72 | 73.2 | 73.2 | +0.2 (+0.27%) | 304,774 |
| 4 Jun 2007 | INR | 71.8 | 73.95 | 70.5 | 73 | 73 | +1.1 (+1.53%) | 304,648 |
| 31 May 2007 | INR | 70.95 | 72 | 69.5 | 71.9 | 71.9 | +3.3 (+4.81%) | 259,688 |
| 30 May 2007 | INR | 70.7 | 72.45 | 68.05 | 68.6 | 68.6 | -2.7 (-3.79%) | 219,046 |
| 29 May 2007 | INR | 73.8 | 73.85 | 70.7 | 71.3 | 71.3 | -1.55 (-2.13%) | 184,580 |
| 28 May 2007 | INR | 72 | 74.35 | 72 | 72.85 | 72.85 | +2 (+2.82%) | 423,850 |
| 25 May 2007 | INR | 66.7 | 70.85 | 65.1 | 70.85 | 70.85 | +3.35 (+4.96%) | 473,158 |
| 24 May 2007 | INR | 69.7 | 70.6 | 67.05 | 67.5 | 67.5 | -1.3 (-1.89%) | 241,563 |
| 23 May 2007 | INR | 73.15 | 73.8 | 68.5 | 68.8 | 68.8 | -3.25 (-4.51%) | 341,837 |
| 22 May 2007 | INR | 73.45 | 74.65 | 71.7 | 72.05 | 72.05 | -1.35 (-1.84%) | 168,136 |
| 21 May 2007 | INR | 74.8 | 75 | 73.15 | 73.4 | 73.4 | +0.55 (+0.75%) | 360,371 |
| 18 May 2007 | INR | 74.75 | 76.2 | 72.5 | 72.85 | 72.85 | -1.8 (-2.41%) | 277,116 |
| 17 May 2007 | INR | 77 | 78 | 73.25 | 74.65 | 74.65 | -1.75 (-2.29%) | 595,979 |
| 16 May 2007 | INR | 76.4 | 78.75 | 76 | 76.4 | 76.4 | +0.15 (+0.20%) | 464,119 |
| 15 May 2007 | INR | 77 | 79.25 | 74.5 | 76.25 | 76.25 | +0.15 (+0.20%) | 470,711 |
| 14 May 2007 | INR | 76.8 | 77.3 | 75 | 76.1 | 76.1 | +2.45 (+3.33%) | 751,603 |
| 11 May 2007 | INR | 68.95 | 73.65 | 67.1 | 73.65 | 73.65 | +3.5 (+4.99%) | 1,040,009 |
| 10 May 2007 | INR | 70.5 | 72.7 | 69.6 | 70.15 | 70.15 | +0.9 (+1.30%) | 884,726 |
| 9 May 2007 | INR | 71 | 72.4 | 68 | 69.25 | 69.25 | -1.3 (-1.84%) | 461,161 |
| 8 May 2007 | INR | 77.6 | 77.6 | 70.3 | 70.55 | 70.55 | -3.4 (-4.60%) | 943,356 |
| 7 May 2007 | INR | 73.9 | 73.95 | 71.2 | 73.95 | 73.95 | +3.5 (+4.97%) | 444,832 |
| 4 May 2007 | INR | 68 | 70.45 | 66 | 70.45 | 70.45 | +3.35 (+4.99%) | 575,326 |
| 3 May 2007 | INR | 68.8 | 69.7 | 66.3 | 67.1 | 67.1 | -0.7 (-1.03%) | 368,534 |
| 30 Apr 2007 | INR | 66 | 68.7 | 64.5 | 67.8 | 67.8 | +1.5 (+2.26%) | 270,688 |
| 27 Apr 2007 | INR | 70 | 70.35 | 66.2 | 66.3 | 66.3 | -3.35 (-4.81%) | 350,065 |
| 26 Apr 2007 | INR | 71.7 | 73.35 | 68.65 | 69.65 | 69.65 | -0.25 (-0.36%) | 1,266,693 |
| 25 Apr 2007 | INR | 66.8 | 69.9 | 65 | 69.9 | 69.9 | +3.3 (+4.95%) | 799,217 |
| 24 Apr 2007 | INR | 66.9 | 67.9 | 66 | 66.6 | 66.6 | -0.15 (-0.22%) | 379,472 |
