| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2007 | INR | 100.9 | 101 | 97.5 | 99 | 99 | -0.25 (-0.25%) | 9,390 |
| 15 May 2007 | INR | 95 | 103.15 | 95 | 99.25 | 99.25 | +3.3 (+3.44%) | 744,019 |
| 14 May 2007 | INR | 94.05 | 97 | 94.05 | 95.95 | 95.95 | +1.2 (+1.27%) | 12,521 |
| 11 May 2007 | INR | 92.2 | 94.8 | 92 | 94.75 | 94.75 | +1.25 (+1.34%) | 3,500 |
| 10 May 2007 | INR | 94.65 | 95 | 92.6 | 93.5 | 93.5 | +0.3 (+0.32%) | 5,361 |
| 9 May 2007 | INR | 94 | 95 | 91.55 | 93.2 | 93.2 | +3.5 (+3.90%) | 12,218 |
| 8 May 2007 | INR | 91.95 | 92.95 | 89.7 | 89.7 | 89.7 | -1.05 (-1.16%) | 2,278 |
| 7 May 2007 | INR | 90.1 | 91.8 | 89.1 | 90.75 | 90.75 | -0.25 (-0.27%) | 3,277 |
| 4 May 2007 | INR | 92.8 | 93 | 90.05 | 91 | 91 | -2 (-2.15%) | 2,905 |
| 3 May 2007 | INR | 93.5 | 93.6 | 93 | 93 | 93 | -0.75 (-0.80%) | 1,392 |
| 30 Apr 2007 | INR | 93 | 95 | 91.3 | 93.75 | 93.75 | +0.75 (+0.81%) | 4,944 |
| 27 Apr 2007 | INR | 95 | 95 | 91.1 | 93 | 93 | -2.9 (-3.02%) | 3,144 |
| 26 Apr 2007 | INR | 96 | 99 | 95 | 95.9 | 95.9 | +1.95 (+2.08%) | 19,770 |
| 25 Apr 2007 | INR | 94.1 | 97 | 93.05 | 93.95 | 93.95 | +0.1 (+0.11%) | 16,014 |
| 24 Apr 2007 | INR | 91 | 94.9 | 91 | 93.85 | 93.85 | +2.85 (+3.13%) | 9,823 |
| 23 Apr 2007 | INR | 94.4 | 95 | 89.65 | 91 | 91 | -0.5 (-0.55%) | 4,137 |
| 20 Apr 2007 | INR | 88.6 | 91.5 | 88.6 | 91.5 | 91.5 | +2.1 (+2.35%) | 1,264 |
| 19 Apr 2007 | INR | 90 | 91 | 87.75 | 89.4 | 89.4 | -1.6 (-1.76%) | 3,230 |
| 18 Apr 2007 | INR | 89.95 | 91.8 | 89.9 | 91 | 91 | +1.95 (+2.19%) | 3,173 |
| 17 Apr 2007 | INR | 93.9 | 95 | 86.3 | 89.05 | 89.05 | -0.95 (-1.06%) | 5,129 |
| 16 Apr 2007 | INR | 89 | 91 | 87.05 | 90 | 90 | +4 (+4.65%) | 7,377 |
| 13 Apr 2007 | INR | 84.5 | 86 | 84.45 | 86 | 86 | +2 (+2.38%) | 12,269 |
| 12 Apr 2007 | INR | 86.7 | 86.95 | 83 | 84 | 84 | -0.05 (-0.06%) | 639,456 |
| 11 Apr 2007 | INR | 85.6 | 86 | 83.25 | 84.05 | 84.05 | +1 (+1.20%) | 2,353 |
| 10 Apr 2007 | INR | 85 | 85.9 | 83 | 83.05 | 83.05 | -2.55 (-2.98%) | 1,776 |
| 9 Apr 2007 | INR | 83.75 | 86.9 | 82 | 85.6 | 85.6 | +4.55 (+5.61%) | 3,332 |
| 5 Apr 2007 | INR | 81.45 | 83.9 | 79.1 | 81.05 | 81.05 | +0.4 (+0.50%) | 6,536 |
| 4 Apr 2007 | INR | 78.2 | 80.9 | 78.2 | 80.65 | 80.65 | +2.15 (+2.74%) | 828 |
| 3 Apr 2007 | INR | 80 | 82 | 78 | 78.5 | 78.5 | +1.5 (+1.95%) | 626,092 |
| 2 Apr 2007 | INR | 79.5 | 80 | 76.25 | 77 | 77 | -2.5 (-3.14%) | 1,584 |
