| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2007 | INR | 134 | 134 | 123.4 | 128 | 64 | +0.05 (+0.04%) | 25,333 |
| 15 May 2007 | INR | 127.95 | 127.95 | 127.95 | 127.95 | 63.975 | +6.05 (+4.96%) | 12,503 |
| 14 May 2007 | INR | 121 | 121.9 | 121 | 121.9 | 60.95 | +5.8 (+5.00%) | 22,238 |
| 11 May 2007 | INR | 110 | 116.1 | 110 | 116.1 | 58.05 | +6.7 (+6.12%) | 16,636 |
| 10 May 2007 | INR | 115 | 115.45 | 109.4 | 109.4 | 54.7 | -5.75 (-4.99%) | 36,251 |
| 9 May 2007 | INR | 113 | 118.85 | 113 | 115.15 | 57.575 | -1.6 (-1.37%) | 12,761 |
| 8 May 2007 | INR | 116.7 | 116.75 | 112.1 | 116.75 | 58.375 | +5.55 (+4.99%) | 44,990 |
| 7 May 2007 | INR | 111.2 | 111.2 | 111.2 | 111.2 | 55.6 | +5.25 (+4.96%) | 72,046 |
| 4 May 2007 | INR | 105.95 | 105.95 | 105 | 105.95 | 52.975 | +5 (+4.95%) | 36,248 |
| 3 May 2007 | INR | 100.95 | 100.95 | 100.95 | 100.95 | 50.475 | +4.8 (+4.99%) | 2,756 |
| 30 Apr 2007 | INR | 96 | 96.15 | 95 | 96.15 | 48.075 | +4.55 (+4.97%) | 3,080 |
| 27 Apr 2007 | INR | 86 | 91.6 | 84.5 | 91.6 | 45.8 | +4.5 (+5.17%) | 59,939 |
| 26 Apr 2007 | INR | 88.3 | 94.65 | 87.1 | 87.1 | 43.55 | -2.85 (-3.17%) | 16,685 |
| 25 Apr 2007 | INR | 90.1 | 94.1 | 89.95 | 89.95 | 44.975 | -4.7 (-4.97%) | 20,669 |
| 24 Apr 2007 | INR | 92.8 | 95.5 | 92.65 | 94.65 | 47.325 | 0.0 (0.0%) | 7,981 |
| 23 Apr 2007 | INR | 100 | 100 | 94.5 | 94.65 | 47.325 | -5.25 (-5.26%) | 14,069 |
| 20 Apr 2007 | INR | 106 | 106 | 99.4 | 99.9 | 49.95 | -4.7 (-4.49%) | 22,797 |
| 19 Apr 2007 | INR | 114.5 | 114.5 | 104.6 | 104.6 | 52.3 | -5.5 (-5.00%) | 16,321 |
| 18 Apr 2007 | INR | 111.65 | 114.75 | 109 | 110.1 | 55.05 | -2 (-1.78%) | 17,843 |
| 17 Apr 2007 | INR | 119.5 | 120 | 112.1 | 112.1 | 56.05 | -5.4 (-4.60%) | 8,378 |
| 16 Apr 2007 | INR | 113 | 118.05 | 112 | 117.5 | 58.75 | +5.5 (+4.91%) | 65,492 |
| 13 Apr 2007 | INR | 108.3 | 116 | 108.3 | 112 | 56 | +1 (+0.90%) | 30,734 |
| 12 Apr 2007 | INR | 110.6 | 113 | 106.1 | 111 | 55.5 | -0.65 (-0.58%) | 24,620 |
| 11 Apr 2007 | INR | 114.9 | 116.7 | 110.3 | 111.65 | 55.825 | -1.6 (-1.41%) | 20,776 |
| 10 Apr 2007 | INR | 103.95 | 114.5 | 103.95 | 113.25 | 56.625 | +9.15 (+8.79%) | 64,673 |
| 9 Apr 2007 | INR | 97.9 | 104.1 | 97.9 | 104.1 | 52.05 | +9.45 (+9.98%) | 41,776 |
| 5 Apr 2007 | INR | 90.25 | 95.5 | 89 | 94.65 | 47.325 | +1.6 (+1.72%) | 10,615 |
| 4 Apr 2007 | INR | 97.5 | 97.5 | 93.05 | 93.05 | 46.525 | -4.45 (-4.56%) | 13,771 |
| 3 Apr 2007 | INR | 97.3 | 98.9 | 97.3 | 97.5 | 48.75 | -0.1 (-0.10%) | 10,762 |
| 2 Apr 2007 | INR | 99 | 100 | 97.6 | 97.6 | 48.8 | -1.65 (-1.66%) | 13,242 |
