| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2007 | INR | 40.6 | 42.25 | 40.25 | 40.35 | 40.35 | 0.0 (0.0%) | 66,324 |
| 16 May 2007 | INR | 40.5 | 41.75 | 39.9 | 40.35 | 40.35 | +0.1 (+0.25%) | 58,778 |
| 15 May 2007 | INR | 40.1 | 40.5 | 39 | 40.25 | 40.25 | +0.8 (+2.03%) | 15,989 |
| 14 May 2007 | INR | 39.8 | 40.25 | 39.3 | 39.45 | 39.45 | -0.05 (-0.13%) | 6,955 |
| 11 May 2007 | INR | 39.3 | 40.5 | 39.25 | 39.5 | 39.5 | -0.4 (-1.00%) | 6,770 |
| 10 May 2007 | INR | 40.25 | 40.35 | 39.5 | 39.9 | 39.9 | -0.4 (-0.99%) | 23,700 |
| 9 May 2007 | INR | 39.25 | 41.9 | 39 | 40.3 | 40.3 | +0.6 (+1.51%) | 42,388 |
| 8 May 2007 | INR | 42 | 42.75 | 39.55 | 39.7 | 39.7 | -1.75 (-4.22%) | 31,036 |
| 7 May 2007 | INR | 42 | 42.95 | 40.8 | 41.45 | 41.45 | -0.05 (-0.12%) | 37,122 |
| 4 May 2007 | INR | 41.5 | 42 | 40.7 | 41.5 | 41.5 | +0.35 (+0.85%) | 32,224 |
| 3 May 2007 | INR | 40 | 44.95 | 39.9 | 41.15 | 41.15 | +1.15 (+2.87%) | 133,706 |
| 30 Apr 2007 | INR | 40.9 | 41.3 | 39.5 | 40 | 40 | -0.15 (-0.37%) | 32,677 |
| 27 Apr 2007 | INR | 39.75 | 43.9 | 39.2 | 40.15 | 40.15 | 0.0 (0.0%) | 116,556 |
| 26 Apr 2007 | INR | 38.7 | 42.4 | 38.05 | 40.15 | 40.15 | +2.05 (+5.38%) | 109,697 |
| 25 Apr 2007 | INR | 36 | 43.05 | 35.6 | 38.1 | 38.1 | +2.1 (+5.83%) | 156,187 |
| 24 Apr 2007 | INR | 36.4 | 37.15 | 35.5 | 36 | 36 | +0.6 (+1.69%) | 6,260 |
| 23 Apr 2007 | INR | 36.4 | 36.9 | 35.4 | 35.4 | 35.4 | -0.7 (-1.94%) | 16,370 |
| 20 Apr 2007 | INR | 35.8 | 36.4 | 35.55 | 36.1 | 36.1 | +0.25 (+0.70%) | 10,476 |
| 19 Apr 2007 | INR | 35.5 | 36 | 35.2 | 35.85 | 35.85 | -0.1 (-0.28%) | 9,595 |
| 18 Apr 2007 | INR | 35.9 | 36.95 | 35.5 | 35.95 | 35.95 | +0.65 (+1.84%) | 14,323 |
| 17 Apr 2007 | INR | 35.5 | 36 | 35.3 | 35.3 | 35.3 | -0.2 (-0.56%) | 2,584 |
| 16 Apr 2007 | INR | 35.95 | 36.05 | 35.05 | 35.5 | 35.5 | -0.05 (-0.14%) | 3,753 |
| 13 Apr 2007 | INR | 34.5 | 36.65 | 34.5 | 35.55 | 35.55 | +0.3 (+0.85%) | 13,122 |
| 12 Apr 2007 | INR | 35.75 | 35.75 | 35.1 | 35.25 | 35.25 | -0.55 (-1.54%) | 3,670 |
| 11 Apr 2007 | INR | 35.05 | 35.9 | 35.05 | 35.8 | 35.8 | -0.2 (-0.56%) | 14,446 |
| 10 Apr 2007 | INR | 35.25 | 36 | 35.2 | 36 | 36 | +0.3 (+0.84%) | 18,120 |
| 9 Apr 2007 | INR | 35.5 | 35.8 | 35.5 | 35.7 | 35.7 | +0.5 (+1.42%) | 5,820 |
| 5 Apr 2007 | INR | 35.1 | 36 | 35.05 | 35.2 | 35.2 | +0.1 (+0.28%) | 5,901 |
| 4 Apr 2007 | INR | 36.1 | 36.8 | 35 | 35.1 | 35.1 | +0.1 (+0.29%) | 11,366 |
| 3 Apr 2007 | INR | 35.25 | 35.95 | 35 | 35 | 35 | -0.2 (-0.57%) | 3,811 |
