| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2007 | INR | 171.45 | 173.4 | 166.5 | 170.8 | 170.8 | +2.95 (+1.76%) | 535,023 |
| 15 May 2007 | INR | 178.4 | 178.65 | 166.1 | 167.85 | 167.85 | -9.75 (-5.49%) | 803,075 |
| 14 May 2007 | INR | 173 | 179.1 | 170.15 | 177.6 | 177.6 | +8.25 (+4.87%) | 2,165,332 |
| 11 May 2007 | INR | 156 | 172 | 154 | 169.35 | 169.35 | +12.5 (+7.97%) | 1,216,233 |
| 10 May 2007 | INR | 161 | 163 | 156.05 | 156.85 | 156.85 | -3.85 (-2.40%) | 340,136 |
| 9 May 2007 | INR | 158.4 | 162.3 | 156.05 | 160.7 | 160.7 | +2.3 (+1.45%) | 571,650 |
| 8 May 2007 | INR | 168.4 | 168.85 | 155.6 | 158.4 | 158.4 | -9.2 (-5.49%) | 580,312 |
| 7 May 2007 | INR | 164 | 171.2 | 164 | 167.6 | 167.6 | +1.5 (+0.90%) | 657,028 |
| 4 May 2007 | INR | 166 | 169.7 | 165.1 | 166.1 | 166.1 | +1.75 (+1.06%) | 734,922 |
| 3 May 2007 | INR | 163 | 169.35 | 162.15 | 164.35 | 164.35 | +2.9 (+1.80%) | 849,785 |
| 2 May 2007 | INR | 0 | 0 | 0 | 161.45 | 161.45 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 161.45 | 161.45 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 164.5 | 165.9 | 161 | 161.45 | 161.45 | -1.9 (-1.16%) | 144,621 |
| 27 Apr 2007 | INR | 160.1 | 164.05 | 158.05 | 163.35 | 163.35 | +2.15 (+1.33%) | 491,643 |
| 26 Apr 2007 | INR | 165 | 166.85 | 159.55 | 161.2 | 161.2 | -3.7 (-2.24%) | 471,494 |
| 25 Apr 2007 | INR | 167 | 169.7 | 162 | 164.9 | 164.9 | -0.05 (-0.03%) | 319,836 |
| 24 Apr 2007 | INR | 163.9 | 167.4 | 160.1 | 164.95 | 164.95 | +1.2 (+0.73%) | 1,280,724 |
| 23 Apr 2007 | INR | 172.15 | 174 | 163.1 | 163.75 | 163.75 | -6.9 (-4.04%) | 607,659 |
| 20 Apr 2007 | INR | 171.1 | 177 | 167.25 | 170.65 | 170.65 | +1.25 (+0.74%) | 1,011,731 |
| 19 Apr 2007 | INR | 180 | 181.5 | 168.5 | 169.4 | 169.4 | -12.2 (-6.72%) | 816,235 |
| 18 Apr 2007 | INR | 186.1 | 187.4 | 180.3 | 181.6 | 181.6 | -2.95 (-1.60%) | 465,045 |
| 17 Apr 2007 | INR | 195 | 195.8 | 182.9 | 184.55 | 184.55 | -6.25 (-3.28%) | 1,065,528 |
| 16 Apr 2007 | INR | 202.9 | 202.9 | 189.15 | 190.8 | 190.8 | -9.6 (-4.79%) | 1,120,742 |
| 13 Apr 2007 | INR | 206.5 | 208 | 199.6 | 200.4 | 200.4 | -6.1 (-2.95%) | 466,504 |
| 12 Apr 2007 | INR | 210.25 | 210.4 | 205.35 | 206.5 | 206.5 | -3.75 (-1.78%) | 392,121 |
| 11 Apr 2007 | INR | 206.8 | 212.8 | 205.75 | 210.25 | 210.25 | +4.55 (+2.21%) | 864,109 |
| 10 Apr 2007 | INR | 200 | 210.8 | 200 | 205.7 | 205.7 | -1.95 (-0.94%) | 596,184 |
| 9 Apr 2007 | INR | 204.6 | 209.6 | 197.8 | 207.65 | 207.65 | +3.85 (+1.89%) | 1,483,666 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 203.8 | 203.8 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 207 | 208.8 | 203 | 203.8 | 203.8 | -2.25 (-1.09%) | 961,029 |
