| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2007 | INR | 26.75 | 26.75 | 25.5 | 25.5 | 25.5 | -0.95 (-3.59%) | 1,154 |
| 23 May 2007 | INR | 27.15 | 27.2 | 26.4 | 26.45 | 26.45 | +0.45 (+1.73%) | 1,600 |
| 22 May 2007 | INR | 26 | 26 | 25.05 | 26 | 26 | -0.35 (-1.33%) | 3,030 |
| 21 May 2007 | INR | 27 | 27 | 25.7 | 26.35 | 26.35 | -0.65 (-2.41%) | 2,000 |
| 18 May 2007 | INR | 27 | 27 | 27 | 27 | 27 | -0.5 (-1.82%) | 350 |
| 17 May 2007 | INR | 25.65 | 27.5 | 25.65 | 27.5 | 27.5 | +0.55 (+2.04%) | 1,350 |
| 16 May 2007 | INR | 25.25 | 26.95 | 25.1 | 26.95 | 26.95 | +1.35 (+5.27%) | 1,350 |
| 15 May 2007 | INR | 24.5 | 25.75 | 24.5 | 25.6 | 25.6 | +1.05 (+4.28%) | 2,900 |
| 14 May 2007 | INR | 26.45 | 26.5 | 24.35 | 24.55 | 24.55 | -0.7 (-2.77%) | 2,151 |
| 11 May 2007 | INR | 24.25 | 25.85 | 23.9 | 25.25 | 25.25 | +0.25 (+1%) | 2,149 |
| 10 May 2007 | INR | 26.5 | 26.5 | 25 | 25 | 25 | -0.9 (-3.47%) | 1,889 |
| 9 May 2007 | INR | 25 | 25.95 | 24.5 | 25.9 | 25.9 | +0.4 (+1.57%) | 907 |
| 8 May 2007 | INR | 25.1 | 26 | 24.9 | 25.5 | 25.5 | +0.3 (+1.19%) | 1,075 |
| 7 May 2007 | INR | 25.6 | 26.25 | 25.2 | 25.2 | 25.2 | -0.4 (-1.56%) | 3,155 |
| 4 May 2007 | INR | 25.65 | 27.6 | 25.4 | 25.6 | 25.6 | -0.8 (-3.03%) | 2,721 |
| 3 May 2007 | INR | 25.7 | 27 | 25.7 | 26.4 | 26.4 | -0.65 (-2.40%) | 1,701 |
| 30 Apr 2007 | INR | 26.7 | 27.9 | 26.65 | 27.05 | 27.05 | -0.95 (-3.39%) | 1,751 |
| 27 Apr 2007 | INR | 28 | 28 | 28 | 28 | 28 | -0.05 (-0.18%) | 100 |
| 26 Apr 2007 | INR | 27.65 | 28.8 | 27.5 | 28.05 | 28.05 | +0.25 (+0.90%) | 1,030 |
| 25 Apr 2007 | INR | 28.1 | 28.1 | 27.8 | 27.8 | 27.8 | -1.45 (-4.96%) | 6,150 |
| 24 Apr 2007 | INR | 29.8 | 29.8 | 29.1 | 29.25 | 29.25 | -0.15 (-0.51%) | 1,015 |
| 23 Apr 2007 | INR | 27.25 | 29.4 | 27 | 29.4 | 29.4 | +1.4 (+5%) | 2,750 |
| 20 Apr 2007 | INR | 28.15 | 28.15 | 28 | 28 | 28 | -1.4 (-4.76%) | 250 |
| 19 Apr 2007 | INR | 28.5 | 29.4 | 28.05 | 29.4 | 29.4 | +0.5 (+1.73%) | 600 |
| 18 Apr 2007 | INR | 30 | 30 | 28.9 | 28.9 | 28.9 | -1.25 (-4.15%) | 652 |
| 17 Apr 2007 | INR | 30 | 30.2 | 30 | 30.15 | 30.15 | +0.7 (+2.38%) | 456 |
| 16 Apr 2007 | INR | 29.65 | 30 | 29.3 | 29.45 | 29.45 | -1.55 (-5%) | 1,650 |
| 13 Apr 2007 | INR | 31.3 | 31.5 | 29.75 | 31 | 31 | +0.4 (+1.31%) | 1,553 |
| 12 Apr 2007 | INR | 29.8 | 30.65 | 28.05 | 30.6 | 30.6 | +1.25 (+4.26%) | 37,800 |
| 11 Apr 2007 | INR | 29.4 | 29.4 | 27.6 | 29.35 | 29.35 | +1.35 (+4.82%) | 7,100 |
