| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2007 | INR | 41.7 | 41.7 | 38.8 | 40 | 40 | -0.45 (-1.11%) | 2,291 |
| 15 May 2007 | INR | 41.35 | 41.4 | 37 | 40.45 | 40.45 | +0.05 (+0.12%) | 4,775 |
| 14 May 2007 | INR | 44.65 | 47.25 | 39.1 | 40.4 | 40.4 | -3.6 (-8.18%) | 3,214 |
| 11 May 2007 | INR | 45 | 45.95 | 42.7 | 44 | 44 | -1 (-2.22%) | 6,568 |
| 10 May 2007 | INR | 45.3 | 45.3 | 43 | 45 | 45 | +0.6 (+1.35%) | 1,413 |
| 9 May 2007 | INR | 47.45 | 47.45 | 44.15 | 44.4 | 44.4 | -2.05 (-4.41%) | 5,366 |
| 8 May 2007 | INR | 45.65 | 46.8 | 44.5 | 46.45 | 46.45 | +1.85 (+4.15%) | 25,826 |
| 7 May 2007 | INR | 44.6 | 44.6 | 43.1 | 44.6 | 44.6 | +2.1 (+4.94%) | 15,653 |
| 4 May 2007 | INR | 42.5 | 42.5 | 42.1 | 42.5 | 42.5 | +2 (+4.94%) | 3,296 |
| 3 May 2007 | INR | 40 | 40.5 | 36.8 | 40.5 | 40.5 | +1.9 (+4.92%) | 5,516 |
| 30 Apr 2007 | INR | 38.75 | 38.75 | 38.6 | 38.6 | 38.6 | +0.15 (+0.39%) | 456 |
| 27 Apr 2007 | INR | 41 | 41 | 37.35 | 38.45 | 38.45 | -1 (-2.53%) | 1,486 |
| 26 Apr 2007 | INR | 36.55 | 39.45 | 36.55 | 39.45 | 39.45 | +1 (+2.60%) | 2,000 |
| 25 Apr 2007 | INR | 35.9 | 39.2 | 35.9 | 38.45 | 38.45 | +0.95 (+2.53%) | 1,920 |
| 24 Apr 2007 | INR | 41 | 41 | 37.5 | 37.5 | 37.5 | -1.95 (-4.94%) | 9,191 |
| 23 Apr 2007 | INR | 41 | 41 | 39.15 | 39.45 | 39.45 | -1.65 (-4.01%) | 2,576 |
| 20 Apr 2007 | INR | 42.8 | 42.8 | 41.1 | 41.1 | 41.1 | -1.15 (-2.72%) | 1,467 |
| 19 Apr 2007 | INR | 43 | 43 | 40.8 | 42.25 | 42.25 | +0.55 (+1.32%) | 1,711 |
| 18 Apr 2007 | INR | 45 | 45 | 41.65 | 41.7 | 41.7 | -2.3 (-5.23%) | 7,437 |
| 17 Apr 2007 | INR | 43.75 | 44 | 41 | 44 | 44 | +1.55 (+3.65%) | 3,562 |
| 16 Apr 2007 | INR | 43.9 | 43.9 | 41 | 42.45 | 42.45 | +0.45 (+1.07%) | 7,888 |
| 13 Apr 2007 | INR | 45 | 45 | 42 | 42 | 42 | -1.8 (-4.11%) | 6,868 |
| 12 Apr 2007 | INR | 43.9 | 44.1 | 40.4 | 43.8 | 43.8 | +1.8 (+4.29%) | 2,650 |
| 11 Apr 2007 | INR | 43.85 | 43.85 | 42 | 42 | 42 | +0.15 (+0.36%) | 7,851 |
| 10 Apr 2007 | INR | 41.85 | 41.85 | 39.75 | 41.85 | 41.85 | +1.85 (+4.63%) | 4,953 |
| 9 Apr 2007 | INR | 40 | 40 | 37.35 | 40 | 40 | +1.6 (+4.17%) | 4,302 |
| 5 Apr 2007 | INR | 39.1 | 39.1 | 37.7 | 38.4 | 38.4 | +0.95 (+2.54%) | 2,736 |
| 4 Apr 2007 | INR | 37.95 | 38.95 | 35.6 | 37.45 | 37.45 | -0.05 (-0.13%) | 5,843 |
| 3 Apr 2007 | INR | 36.4 | 38 | 35.55 | 37.5 | 37.5 | +0.45 (+1.21%) | 4,973 |
| 2 Apr 2007 | INR | 36.3 | 37.05 | 34.2 | 37.05 | 37.05 | +1.75 (+4.96%) | 4,884 |
