| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2007 | INR | 82.1 | 82.1 | 81.1 | 81.1 | 81.1 | -0.8 (-0.98%) | 702 |
| 8 Jun 2007 | INR | 81 | 81.9 | 80.8 | 81.9 | 81.9 | +0.9 (+1.11%) | 1,203 |
| 7 Jun 2007 | INR | 82.1 | 82.1 | 81 | 81 | 81 | -1.1 (-1.34%) | 514 |
| 6 Jun 2007 | INR | 84.3 | 84.3 | 82.1 | 82.1 | 82.1 | -1.3 (-1.56%) | 234 |
| 5 Jun 2007 | INR | 82.2 | 83.4 | 82.2 | 83.4 | 83.4 | +0.7 (+0.85%) | 690 |
| 4 Jun 2007 | INR | 83.5 | 83.5 | 82.3 | 82.7 | 82.7 | -0.2 (-0.24%) | 606 |
| 1 Jun 2007 | INR | 82.2 | 82.9 | 82.2 | 82.9 | 82.9 | +1.1 (+1.34%) | 209 |
| 31 May 2007 | INR | 82.6 | 82.6 | 81.4 | 81.8 | 81.8 | -0.8 (-0.97%) | 504 |
| 30 May 2007 | INR | 81.9 | 84 | 81.9 | 82.6 | 82.6 | -0.1 (-0.12%) | 2,013 |
| 29 May 2007 | INR | 82 | 82.7 | 82 | 82.7 | 82.7 | +0.2 (+0.24%) | 1,130 |
| 28 May 2007 | INR | 82 | 82.5 | 82 | 82.5 | 82.5 | +1.62 (+2.00%) | 111 |
| 25 May 2007 | INR | 79.4 | 92 | 79.4 | 80.88 | 80.88 | +0.23 (+0.29%) | 5,389 |
| 24 May 2007 | INR | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -1.25 (-1.53%) | 60 |
| 23 May 2007 | INR | 82.9 | 82.9 | 81.9 | 81.9 | 81.9 | -0.9 (-1.09%) | 473 |
| 22 May 2007 | INR | 82 | 82.8 | 82 | 82.8 | 82.8 | +0.9 (+1.10%) | 1,315 |
| 21 May 2007 | INR | 80.2 | 81.9 | 80.2 | 81.9 | 81.9 | +1.7 (+2.12%) | 7,539 |
| 18 May 2007 | INR | 80 | 80.3 | 80 | 80.2 | 80.2 | +0.3 (+0.38%) | 640 |
| 17 May 2007 | INR | 79.5 | 80.2 | 79.5 | 79.9 | 79.9 | +0.4 (+0.50%) | 634 |
| 16 May 2007 | INR | 79.05 | 79.7 | 79 | 79.5 | 79.5 | +1 (+1.27%) | 346 |
| 15 May 2007 | INR | 78.5 | 78.5 | 78.5 | 78.5 | 78.5 | +0.15 (+0.19%) | 200 |
| 14 May 2007 | INR | 77.9 | 78.5 | 77.9 | 78.35 | 78.35 | +2.15 (+2.82%) | 35,070 |
| 11 May 2007 | INR | 76.2 | 76.2 | 76.2 | 76.2 | 76.2 | -1.2 (-1.55%) | 550 |
| 10 May 2007 | INR | 78 | 78 | 77.3 | 77.4 | 77.4 | +0.4 (+0.52%) | 68 |
| 9 May 2007 | INR | 75.9 | 77 | 75.9 | 77 | 77 | -0.8 (-1.03%) | 520 |
| 8 May 2007 | INR | 76.8 | 77.8 | 76.8 | 77.8 | 77.8 | -0.2 (-0.26%) | 384 |
| 7 May 2007 | INR | 78.05 | 78.05 | 77.9 | 78 | 78 | 0.0 (0.0%) | 450 |
| 4 May 2007 | INR | 78.2 | 78.2 | 78 | 78 | 78 | -0.4 (-0.51%) | 428 |
| 3 May 2007 | INR | 75.5 | 78.7 | 75.5 | 78.4 | 78.4 | +2.7 (+3.57%) | 15,529 |
| 30 Apr 2007 | INR | 75.3 | 75.7 | 75.3 | 75.7 | 75.7 | +0.2 (+0.26%) | 687 |
| 27 Apr 2007 | INR | 76.3 | 76.3 | 75.5 | 75.5 | 75.5 | -0.9 (-1.18%) | 390 |
