| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2007 | INR | 29.2 | 29.2 | 27.95 | 27.95 | 27.95 | -0.2 (-0.71%) | 5,995 |
| 11 May 2007 | INR | 26.4 | 28.5 | 26.4 | 28.15 | 28.15 | +0.05 (+0.18%) | 12,019 |
| 10 May 2007 | INR | 28.35 | 28.45 | 27.5 | 28.1 | 28.1 | +0.05 (+0.18%) | 10,951 |
| 9 May 2007 | INR | 28.8 | 28.8 | 26.75 | 28.05 | 28.05 | 0.0 (0.0%) | 9,576 |
| 8 May 2007 | INR | 29 | 29.2 | 28.05 | 28.05 | 28.05 | -0.7 (-2.43%) | 15,130 |
| 7 May 2007 | INR | 29 | 29.6 | 26.8 | 28.75 | 28.75 | +0.55 (+1.95%) | 43,237 |
| 4 May 2007 | INR | 29.15 | 29.15 | 28.05 | 28.2 | 28.2 | -1.3 (-4.41%) | 6,732 |
| 3 May 2007 | INR | 29.5 | 30.3 | 29.5 | 29.5 | 29.5 | 0.0 (0.0%) | 8,704 |
| 30 Apr 2007 | INR | 29.75 | 29.75 | 28.8 | 29.5 | 29.5 | -0.25 (-0.84%) | 1,110 |
| 27 Apr 2007 | INR | 30.05 | 30.2 | 29.75 | 29.75 | 29.75 | -1.25 (-4.03%) | 5,546 |
| 26 Apr 2007 | INR | 31.3 | 32.7 | 30.5 | 31 | 31 | -0.35 (-1.12%) | 22,997 |
| 25 Apr 2007 | INR | 31 | 32.15 | 31 | 31.35 | 31.35 | 0.0 (0.0%) | 64,712 |
| 24 Apr 2007 | INR | 31.25 | 31.75 | 29.9 | 31.35 | 31.35 | +0.65 (+2.12%) | 96,317 |
| 23 Apr 2007 | INR | 31 | 31.4 | 29.45 | 30.7 | 30.7 | -0.25 (-0.81%) | 45,105 |
| 20 Apr 2007 | INR | 29 | 31.25 | 29 | 30.95 | 30.95 | +1.15 (+3.86%) | 194,639 |
| 19 Apr 2007 | INR | 28.35 | 29.8 | 27.7 | 29.8 | 29.8 | +1.8 (+6.43%) | 46,672 |
| 18 Apr 2007 | INR | 28 | 29.25 | 27.05 | 28 | 28 | 0.0 (0.0%) | 49,001 |
| 17 Apr 2007 | INR | 28 | 28 | 26.8 | 28 | 28 | +1.3 (+4.87%) | 130,308 |
| 16 Apr 2007 | INR | 26 | 26.7 | 26 | 26.7 | 26.7 | +1.25 (+4.91%) | 87,532 |
| 13 Apr 2007 | INR | 25.9 | 25.95 | 24.65 | 25.45 | 25.45 | -0.05 (-0.20%) | 57,497 |
| 12 Apr 2007 | INR | 25.8 | 25.9 | 24.25 | 25.5 | 25.5 | +0.35 (+1.39%) | 9,563 |
| 11 Apr 2007 | INR | 25.1 | 25.9 | 25.05 | 25.15 | 25.15 | -0.45 (-1.76%) | 2,872 |
| 10 Apr 2007 | INR | 25.45 | 25.75 | 24.8 | 25.6 | 25.6 | -0.35 (-1.35%) | 5,110 |
| 9 Apr 2007 | INR | 25.55 | 26 | 25.5 | 25.95 | 25.95 | +0.85 (+3.39%) | 12,789 |
| 5 Apr 2007 | INR | 25.5 | 26.1 | 25.1 | 25.1 | 25.1 | -0.35 (-1.38%) | 2,780 |
| 4 Apr 2007 | INR | 26.35 | 26.45 | 25.25 | 25.45 | 25.45 | +0.2 (+0.79%) | 10,505 |
| 3 Apr 2007 | INR | 25.8 | 25.8 | 24.25 | 25.25 | 25.25 | +0.25 (+1%) | 6,488 |
| 2 Apr 2007 | INR | 27.2 | 27.2 | 24.75 | 25 | 25 | -1.05 (-4.03%) | 24,676 |
| 30 Mar 2007 | INR | 26 | 26.55 | 26 | 26.05 | 26.05 | +0.6 (+2.36%) | 24,284 |
| 29 Mar 2007 | INR | 25.8 | 25.8 | 24.6 | 25.45 | 25.45 | +0.9 (+3.67%) | 40,232 |
