| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 116.05 | 119.3 | 116 | 116.55 | 116.55 | +0.1 (+0.09%) | 6,443 |
| 6 Jun 2007 | INR | 117 | 117.95 | 116.1 | 116.45 | 116.45 | -0.05 (-0.04%) | 4,587 |
| 5 Jun 2007 | INR | 116.8 | 116.8 | 115.1 | 116.5 | 116.5 | -0.2 (-0.17%) | 5,720 |
| 4 Jun 2007 | INR | 119.15 | 119.15 | 116.5 | 116.7 | 116.7 | -2.75 (-2.30%) | 725 |
| 31 May 2007 | INR | 121 | 121.65 | 118 | 119.45 | 119.45 | -1.55 (-1.28%) | 7,677 |
| 30 May 2007 | INR | 125.95 | 125.95 | 120.6 | 121 | 121 | -0.75 (-0.62%) | 2,311 |
| 29 May 2007 | INR | 122 | 123.4 | 121.75 | 121.75 | 121.75 | -0.7 (-0.57%) | 1,505 |
| 28 May 2007 | INR | 123 | 125.5 | 120.2 | 122.45 | 122.45 | -0.15 (-0.12%) | 1,659 |
| 25 May 2007 | INR | 120 | 123.25 | 120 | 122.6 | 122.6 | +2.4 (+2.00%) | 842 |
| 24 May 2007 | INR | 124.5 | 124.5 | 118.15 | 120.2 | 120.2 | -0.9 (-0.74%) | 7,668 |
| 23 May 2007 | INR | 122.65 | 124 | 120 | 121.1 | 121.1 | -1.3 (-1.06%) | 4,124 |
| 22 May 2007 | INR | 123.25 | 125 | 120 | 122.4 | 122.4 | -3.5 (-2.78%) | 8,706 |
| 21 May 2007 | INR | 127.9 | 127.9 | 124 | 125.9 | 125.9 | +1.15 (+0.92%) | 3,229 |
| 18 May 2007 | INR | 123.3 | 127 | 123.3 | 124.75 | 124.75 | -0.4 (-0.32%) | 2,904 |
| 17 May 2007 | INR | 122.3 | 128.2 | 122.3 | 125.15 | 125.15 | -2.35 (-1.84%) | 2,493 |
| 16 May 2007 | INR | 138.85 | 138.85 | 126.7 | 127.5 | 127.5 | -1.2 (-0.93%) | 3,577 |
| 15 May 2007 | INR | 130.5 | 134.15 | 128 | 128.7 | 128.7 | -2.65 (-2.02%) | 7,706 |
| 14 May 2007 | INR | 144 | 144 | 126.15 | 131.35 | 131.35 | -5.65 (-4.12%) | 7,263 |
| 11 May 2007 | INR | 135.6 | 139 | 135.6 | 137 | 137 | -1.55 (-1.12%) | 19,937 |
| 10 May 2007 | INR | 136.8 | 140.95 | 132 | 138.55 | 138.55 | +7.6 (+5.80%) | 94,172 |
| 9 May 2007 | INR | 130 | 132 | 128 | 130.95 | 130.95 | +2.45 (+1.91%) | 5,703 |
| 8 May 2007 | INR | 128 | 131.4 | 128 | 128.5 | 128.5 | -3 (-2.28%) | 2,653 |
| 7 May 2007 | INR | 125.1 | 132.4 | 125 | 131.5 | 131.5 | +5.5 (+4.37%) | 4,301 |
| 4 May 2007 | INR | 126 | 126.9 | 124.25 | 126 | 126 | +1 (+0.80%) | 3,058 |
| 3 May 2007 | INR | 125 | 125.4 | 123.55 | 125 | 125 | +1.9 (+1.54%) | 1,651 |
| 30 Apr 2007 | INR | 122.5 | 126.9 | 122.5 | 123.1 | 123.1 | +0.3 (+0.24%) | 1,821 |
| 27 Apr 2007 | INR | 123 | 128.15 | 122.8 | 122.8 | 122.8 | -2.7 (-2.15%) | 455 |
| 26 Apr 2007 | INR | 125.1 | 126.5 | 123 | 125.5 | 125.5 | -1.05 (-0.83%) | 2,100 |
| 25 Apr 2007 | INR | 126 | 128.8 | 124.05 | 126.55 | 126.55 | -0.4 (-0.32%) | 427 |
| 24 Apr 2007 | INR | 122.1 | 129.9 | 122.1 | 126.95 | 126.95 | +0.3 (+0.24%) | 4,017 |
