| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 178 | 187.5 | 177 | 183.25 | 183.25 | -1.75 (-0.95%) | 5,367 |
| 7 Jun 2007 | INR | 185 | 190.5 | 180 | 185 | 185 | -1.95 (-1.04%) | 38,791 |
| 6 Jun 2007 | INR | 193 | 193.7 | 184.25 | 186.95 | 186.95 | -3.65 (-1.92%) | 20,080 |
| 5 Jun 2007 | INR | 181.1 | 190.6 | 178.5 | 190.6 | 190.6 | +11.65 (+6.51%) | 117,746 |
| 4 Jun 2007 | INR | 183.5 | 188 | 177.5 | 178.95 | 178.95 | -6.75 (-3.63%) | 7,919 |
| 1 Jun 2007 | INR | 199.85 | 199.85 | 185.3 | 185.7 | 185.7 | -6.8 (-3.53%) | 9,984 |
| 31 May 2007 | INR | 187 | 200 | 187 | 192.5 | 192.5 | +6 (+3.22%) | 88,760 |
| 30 May 2007 | INR | 182.65 | 196.65 | 180 | 186.5 | 186.5 | +7.75 (+4.34%) | 126,035 |
| 29 May 2007 | INR | 164 | 178.75 | 163.2 | 178.75 | 178.75 | +15.65 (+9.60%) | 31,708 |
| 28 May 2007 | INR | 166 | 166 | 162.1 | 163.1 | 163.1 | -2.05 (-1.24%) | 3,207 |
| 25 May 2007 | INR | 158 | 166.9 | 157 | 165.15 | 165.15 | +5.65 (+3.54%) | 8,852 |
| 24 May 2007 | INR | 164.95 | 164.95 | 155.85 | 159.5 | 159.5 | -2 (-1.24%) | 7,981 |
| 23 May 2007 | INR | 163.5 | 167 | 160 | 161.5 | 161.5 | -2 (-1.22%) | 11,551 |
| 22 May 2007 | INR | 165 | 165.7 | 157.1 | 163.5 | 163.5 | +0.4 (+0.25%) | 20,909 |
| 21 May 2007 | INR | 159.5 | 169.45 | 159 | 163.1 | 163.1 | +5.1 (+3.23%) | 55,680 |
| 18 May 2007 | INR | 138 | 158.9 | 138 | 158 | 158 | +5.95 (+3.91%) | 16,258 |
| 17 May 2007 | INR | 149.4 | 154.1 | 149.4 | 152.05 | 152.05 | +3.8 (+2.56%) | 22,264 |
| 16 May 2007 | INR | 150 | 152 | 148.2 | 148.25 | 148.25 | +0.75 (+0.51%) | 20,869 |
| 15 May 2007 | INR | 142.5 | 154 | 142.5 | 147.5 | 147.5 | +7 (+4.98%) | 40,612 |
| 14 May 2007 | INR | 144.9 | 145 | 140.5 | 140.5 | 140.5 | -0.7 (-0.50%) | 8,715 |
| 11 May 2007 | INR | 142 | 143.75 | 140.4 | 141.2 | 141.2 | -2.65 (-1.84%) | 10,260 |
| 10 May 2007 | INR | 140.4 | 145.8 | 140.1 | 143.85 | 143.85 | +3.85 (+2.75%) | 25,578 |
| 9 May 2007 | INR | 140.5 | 142.3 | 139.6 | 140 | 140 | -1.25 (-0.88%) | 2,003 |
| 8 May 2007 | INR | 143.9 | 143.95 | 140 | 141.25 | 141.25 | +0.1 (+0.07%) | 25,103 |
| 7 May 2007 | INR | 149 | 149 | 141.15 | 141.15 | 141.15 | -3.65 (-2.52%) | 13,939 |
| 4 May 2007 | INR | 147.5 | 148 | 142 | 144.8 | 144.8 | -3.15 (-2.13%) | 23,608 |
| 3 May 2007 | INR | 146.8 | 150 | 144.25 | 147.95 | 147.95 | +3.5 (+2.42%) | 32,367 |
| 30 Apr 2007 | INR | 145.7 | 146 | 142.9 | 144.45 | 144.45 | -1.5 (-1.03%) | 1,481 |
| 27 Apr 2007 | INR | 149.9 | 149.9 | 141.6 | 145.95 | 145.95 | -0.05 (-0.03%) | 59,985 |
| 26 Apr 2007 | INR | 151.1 | 154.6 | 145 | 146 | 146 | -6.85 (-4.48%) | 11,707 |
