| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 170 | 188.7 | 166.55 | 181.6 | 18.16 | +7.2 (+4.13%) | 53,645 |
| 6 Jun 2007 | INR | 164 | 181.5 | 154.5 | 174.4 | 17.44 | +19.9 (+12.88%) | 99,404 |
| 5 Jun 2007 | INR | 151 | 154.5 | 150 | 154.5 | 15.45 | +4.5 (+3%) | 21,757 |
| 4 Jun 2007 | INR | 157 | 157 | 146 | 150 | 15 | +3.5 (+2.39%) | 9,183 |
| 31 May 2007 | INR | 138.55 | 146.5 | 138.5 | 146.5 | 14.65 | +4.5 (+3.17%) | 4,673 |
| 30 May 2007 | INR | 143 | 144.9 | 138.1 | 142 | 14.2 | 0.0 (0.0%) | 1,059 |
| 29 May 2007 | INR | 137 | 145 | 137 | 142 | 14.2 | +3 (+2.16%) | 3,995 |
| 28 May 2007 | INR | 140 | 140 | 136 | 139 | 13.9 | +4.5 (+3.35%) | 1,675 |
| 25 May 2007 | INR | 130 | 135 | 129.5 | 134.5 | 13.45 | -1.55 (-1.14%) | 115 |
| 24 May 2007 | INR | 137 | 145.25 | 135.65 | 136.05 | 13.605 | -1.95 (-1.41%) | 3,062 |
| 23 May 2007 | INR | 136.9 | 138 | 135 | 138 | 13.8 | +1 (+0.73%) | 4,941 |
| 22 May 2007 | INR | 137 | 147.4 | 137 | 137 | 13.7 | -5 (-3.52%) | 2,501 |
| 21 May 2007 | INR | 147.95 | 148 | 140 | 142 | 14.2 | -5.95 (-4.02%) | 2,571 |
| 18 May 2007 | INR | 148.5 | 150.9 | 131.25 | 147.95 | 14.795 | -0.55 (-0.37%) | 2,299 |
| 17 May 2007 | INR | 149 | 152.65 | 145.6 | 148.5 | 14.85 | 0.0 (0.0%) | 34,431 |
| 16 May 2007 | INR | 145.15 | 151.85 | 145.15 | 148.5 | 14.85 | +2.4 (+1.64%) | 12,274 |
| 15 May 2007 | INR | 146.15 | 148 | 146 | 146.1 | 14.61 | +1.35 (+0.93%) | 3,193 |
| 14 May 2007 | INR | 145.05 | 148 | 142 | 144.75 | 14.475 | -3.25 (-2.20%) | 6,555 |
| 11 May 2007 | INR | 150 | 153 | 147 | 148 | 14.8 | -1 (-0.67%) | 15,294 |
| 10 May 2007 | INR | 152.9 | 152.9 | 149 | 149 | 14.9 | -0.75 (-0.50%) | 4,467 |
| 9 May 2007 | INR | 148 | 149.9 | 148 | 149.75 | 14.975 | +1.25 (+0.84%) | 3,929 |
| 8 May 2007 | INR | 146 | 149 | 146 | 148.5 | 14.85 | -1 (-0.67%) | 1,937 |
| 7 May 2007 | INR | 149.95 | 150 | 142.5 | 149.5 | 14.95 | +4.5 (+3.10%) | 9,021 |
| 4 May 2007 | INR | 145 | 149 | 145 | 145 | 14.5 | -1 (-0.68%) | 10,585 |
| 3 May 2007 | INR | 146.5 | 149.5 | 146 | 146 | 14.6 | -2.05 (-1.38%) | 2,881 |
| 30 Apr 2007 | INR | 145 | 150 | 145 | 148.05 | 14.805 | +4.3 (+2.99%) | 2,058 |
| 27 Apr 2007 | INR | 143 | 145 | 143 | 143.75 | 14.375 | -1.45 (-1.00%) | 1,350 |
| 26 Apr 2007 | INR | 152.9 | 152.9 | 144.1 | 145.2 | 14.52 | +0.2 (+0.14%) | 2,890 |
| 25 Apr 2007 | INR | 143 | 147.5 | 143 | 145 | 14.5 | +1.6 (+1.12%) | 1,572 |
| 24 Apr 2007 | INR | 140 | 143.4 | 137 | 143.4 | 14.34 | +1.75 (+1.24%) | 5,122 |
