| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2007 | INR | 76 | 76 | 72.1 | 72.6 | 72.6 | -0.9 (-1.22%) | 2,284 |
| 11 May 2007 | INR | 75 | 75.45 | 72.6 | 73.5 | 73.5 | +0.5 (+0.68%) | 3,399 |
| 10 May 2007 | INR | 76 | 77.8 | 71.5 | 73 | 73 | -1.4 (-1.88%) | 3,850 |
| 9 May 2007 | INR | 73.95 | 75.8 | 73.2 | 74.4 | 74.4 | +0.3 (+0.40%) | 11,491 |
| 8 May 2007 | INR | 73.8 | 74.1 | 71.65 | 74.1 | 74.1 | +3.5 (+4.96%) | 6,750 |
| 7 May 2007 | INR | 65.2 | 70.6 | 65.2 | 70.6 | 70.6 | +3.35 (+4.98%) | 9,438 |
| 4 May 2007 | INR | 67.5 | 69.5 | 66.8 | 67.25 | 67.25 | -2.05 (-2.96%) | 6,576 |
| 3 May 2007 | INR | 72 | 72.05 | 69 | 69.3 | 69.3 | -0.95 (-1.35%) | 6,960 |
| 30 Apr 2007 | INR | 69.2 | 71.5 | 69.2 | 70.25 | 70.25 | -2.1 (-2.90%) | 1,533 |
| 27 Apr 2007 | INR | 71.5 | 73.5 | 71 | 72.35 | 72.35 | -1.15 (-1.56%) | 2,705 |
| 26 Apr 2007 | INR | 75 | 77.85 | 72.25 | 73.5 | 73.5 | -0.5 (-0.68%) | 7,488 |
| 25 Apr 2007 | INR | 79.65 | 79.65 | 73 | 74 | 74 | -2.65 (-3.46%) | 11,080 |
| 24 Apr 2007 | INR | 78.05 | 78.6 | 75.1 | 76.65 | 76.65 | -0.45 (-0.58%) | 2,461 |
| 23 Apr 2007 | INR | 80.75 | 80.75 | 77.05 | 77.1 | 77.1 | -0.4 (-0.52%) | 2,623 |
| 20 Apr 2007 | INR | 76.1 | 78.5 | 76 | 77.5 | 77.5 | +2.05 (+2.72%) | 4,244 |
| 19 Apr 2007 | INR | 77 | 78 | 75.25 | 75.45 | 75.45 | -2.95 (-3.76%) | 4,832 |
| 18 Apr 2007 | INR | 79 | 80.5 | 78.4 | 78.4 | 78.4 | -0.6 (-0.76%) | 6,793 |
| 17 Apr 2007 | INR | 77.25 | 81 | 77 | 79 | 79 | +1.95 (+2.53%) | 9,045 |
| 16 Apr 2007 | INR | 79 | 79 | 77 | 77.05 | 77.05 | -0.45 (-0.58%) | 5,955 |
| 13 Apr 2007 | INR | 80 | 80 | 77.5 | 77.5 | 77.5 | -2.4 (-3.00%) | 5,041 |
| 12 Apr 2007 | INR | 80 | 80 | 78 | 79.9 | 79.9 | +0.9 (+1.14%) | 3,470 |
| 11 Apr 2007 | INR | 78.05 | 81.8 | 78.05 | 79 | 79 | -0.5 (-0.63%) | 6,861 |
| 10 Apr 2007 | INR | 81.25 | 83 | 79.35 | 79.5 | 79.5 | -1.5 (-1.85%) | 5,586 |
| 9 Apr 2007 | INR | 82 | 82.9 | 81 | 81 | 81 | -1 (-1.22%) | 8,817 |
| 5 Apr 2007 | INR | 80.5 | 82 | 78 | 82 | 82 | +2 (+2.50%) | 4,710 |
| 4 Apr 2007 | INR | 80.1 | 81.5 | 79.15 | 80 | 80 | -1 (-1.23%) | 1,742 |
| 3 Apr 2007 | INR | 79.1 | 82 | 79.1 | 81 | 81 | +0.65 (+0.81%) | 2,483 |
| 2 Apr 2007 | INR | 84 | 84.9 | 80.05 | 80.35 | 80.35 | -3.9 (-4.63%) | 9,239 |
| 30 Mar 2007 | INR | 86.5 | 86.5 | 83.15 | 84.25 | 84.25 | +1.85 (+2.25%) | 8,854 |
| 29 Mar 2007 | INR | 81.95 | 82.4 | 81 | 82.4 | 82.4 | +2.9 (+3.65%) | 1,930 |
