| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 141 | 150 | 138 | 145.35 | 145.35 | +0.25 (+0.17%) | 10,199 |
| 6 Jun 2007 | INR | 147.9 | 148 | 145.05 | 145.1 | 145.1 | -0.7 (-0.48%) | 2,351 |
| 5 Jun 2007 | INR | 149.9 | 149.9 | 145.3 | 145.8 | 145.8 | -3.2 (-2.15%) | 6,609 |
| 4 Jun 2007 | INR | 148.6 | 151 | 148 | 149 | 149 | -3 (-1.97%) | 9,933 |
| 31 May 2007 | INR | 153.5 | 154.9 | 150.05 | 152 | 152 | -2.75 (-1.78%) | 11,698 |
| 30 May 2007 | INR | 154.95 | 156.9 | 150.3 | 154.75 | 154.75 | -0.25 (-0.16%) | 29,592 |
| 29 May 2007 | INR | 155 | 155.75 | 154.55 | 155 | 155 | -0.3 (-0.19%) | 5,061 |
| 28 May 2007 | INR | 158 | 158.95 | 155.05 | 155.3 | 155.3 | -0.7 (-0.45%) | 2,925 |
| 25 May 2007 | INR | 154.1 | 160 | 151.9 | 156 | 156 | +1.1 (+0.71%) | 25,057 |
| 24 May 2007 | INR | 156.05 | 158 | 154.65 | 154.9 | 154.9 | -0.1 (-0.06%) | 7,361 |
| 23 May 2007 | INR | 158.1 | 160 | 155 | 155 | 155 | -5.9 (-3.67%) | 11,133 |
| 22 May 2007 | INR | 164.25 | 164.25 | 160 | 160.9 | 160.9 | -3.1 (-1.89%) | 7,754 |
| 21 May 2007 | INR | 163.2 | 167.5 | 163.05 | 164 | 164 | +1.55 (+0.95%) | 14,462 |
| 18 May 2007 | INR | 162.9 | 165.1 | 161.5 | 162.45 | 162.45 | +1.35 (+0.84%) | 12,726 |
| 17 May 2007 | INR | 163 | 165.5 | 161 | 161.1 | 161.1 | -3.1 (-1.89%) | 33,292 |
| 16 May 2007 | INR | 162.55 | 165 | 160.5 | 164.2 | 164.2 | +1.35 (+0.83%) | 29,920 |
| 15 May 2007 | INR | 164.65 | 166 | 162.5 | 162.85 | 162.85 | -0.15 (-0.09%) | 15,083 |
| 14 May 2007 | INR | 165 | 168 | 161.5 | 163 | 163 | +5.6 (+3.56%) | 26,403 |
| 11 May 2007 | INR | 156 | 159.8 | 155 | 157.4 | 157.4 | +2.8 (+1.81%) | 8,241 |
| 10 May 2007 | INR | 154.1 | 156 | 154.1 | 154.6 | 154.6 | -0.4 (-0.26%) | 5,012 |
| 9 May 2007 | INR | 153.05 | 155 | 153.05 | 155 | 155 | 0.0 (0.0%) | 3,722 |
| 8 May 2007 | INR | 155 | 156 | 154 | 155 | 155 | -1 (-0.64%) | 13,441 |
| 7 May 2007 | INR | 155.5 | 157.75 | 155 | 156 | 156 | +0.7 (+0.45%) | 6,072 |
| 4 May 2007 | INR | 158.7 | 159.9 | 155 | 155.3 | 155.3 | +0.3 (+0.19%) | 12,591 |
| 3 May 2007 | INR | 152 | 156 | 152 | 155 | 155 | +3 (+1.97%) | 10,301 |
| 30 Apr 2007 | INR | 152 | 154.9 | 152 | 152 | 152 | -1.4 (-0.91%) | 3,195 |
| 27 Apr 2007 | INR | 153.35 | 154.25 | 152.05 | 153.4 | 153.4 | -1.7 (-1.10%) | 4,743 |
| 26 Apr 2007 | INR | 157.9 | 159 | 155 | 155.1 | 155.1 | +0.1 (+0.06%) | 8,489 |
| 25 Apr 2007 | INR | 154.85 | 156.7 | 154.05 | 155 | 155 | +1.9 (+1.24%) | 15,229 |
| 24 Apr 2007 | INR | 154.85 | 156 | 153 | 153.1 | 153.1 | -1.9 (-1.23%) | 33,240 |
