| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2007 | INR | 58.85 | 59.45 | 58.35 | 59 | 59 | -0.3 (-0.51%) | 10,425 |
| 22 May 2007 | INR | 59.5 | 60 | 58.45 | 59.3 | 59.3 | -0.7 (-1.17%) | 12,765 |
| 21 May 2007 | INR | 59 | 61.5 | 59 | 60 | 60 | +1 (+1.69%) | 14,164 |
| 18 May 2007 | INR | 59.5 | 60.1 | 58.6 | 59 | 59 | -0.7 (-1.17%) | 9,456 |
| 17 May 2007 | INR | 60 | 61 | 59.5 | 59.7 | 59.7 | +0.05 (+0.08%) | 12,531 |
| 16 May 2007 | INR | 59.75 | 60.35 | 59.5 | 59.65 | 59.65 | +0.6 (+1.02%) | 6,768 |
| 15 May 2007 | INR | 61 | 61.85 | 58.7 | 59.05 | 59.05 | -2.45 (-3.98%) | 49,197 |
| 14 May 2007 | INR | 61.35 | 63 | 60 | 61.5 | 61.5 | +1.75 (+2.93%) | 28,509 |
| 11 May 2007 | INR | 61.5 | 61.5 | 59.5 | 59.75 | 59.75 | -0.7 (-1.16%) | 6,149 |
| 10 May 2007 | INR | 62.45 | 62.45 | 60.25 | 60.45 | 60.45 | -0.65 (-1.06%) | 11,991 |
| 9 May 2007 | INR | 61.2 | 62.4 | 60 | 61.1 | 61.1 | +0.1 (+0.16%) | 4,725 |
| 8 May 2007 | INR | 61.25 | 61.9 | 61 | 61 | 61 | -0.5 (-0.81%) | 3,104 |
| 7 May 2007 | INR | 60.6 | 62 | 60.6 | 61.5 | 61.5 | -0.9 (-1.44%) | 3,497 |
| 4 May 2007 | INR | 60.05 | 62.4 | 60 | 62.4 | 62.4 | -0.15 (-0.24%) | 10,534 |
| 3 May 2007 | INR | 65 | 65 | 61 | 62.55 | 62.55 | -0.8 (-1.26%) | 6,940 |
| 30 Apr 2007 | INR | 60.9 | 63.35 | 60.5 | 63.35 | 63.35 | +1.75 (+2.84%) | 17,004 |
| 27 Apr 2007 | INR | 64.25 | 64.25 | 61 | 61.6 | 61.6 | -0.85 (-1.36%) | 17,723 |
| 26 Apr 2007 | INR | 65 | 65 | 61.55 | 62.45 | 62.45 | -0.05 (-0.08%) | 11,974 |
| 25 Apr 2007 | INR | 74 | 74 | 62.1 | 62.5 | 62.5 | -0.25 (-0.40%) | 8,037 |
| 24 Apr 2007 | INR | 61.55 | 63.55 | 61.5 | 62.75 | 62.75 | +0.15 (+0.24%) | 15,716 |
| 23 Apr 2007 | INR | 63.95 | 65.8 | 62.5 | 62.6 | 62.6 | -1 (-1.57%) | 32,010 |
| 20 Apr 2007 | INR | 62.6 | 64.3 | 62.6 | 63.6 | 63.6 | +0.6 (+0.95%) | 8,017 |
| 19 Apr 2007 | INR | 62.5 | 64 | 62.1 | 63 | 63 | 0.0 (0.0%) | 74,626 |
| 18 Apr 2007 | INR | 64 | 64.2 | 62.5 | 63 | 63 | -2 (-3.08%) | 7,476 |
| 17 Apr 2007 | INR | 66 | 66 | 64.5 | 65 | 65 | -1 (-1.52%) | 5,146 |
| 16 Apr 2007 | INR | 67.05 | 67.05 | 65 | 66 | 66 | +0.85 (+1.30%) | 12,315 |
| 13 Apr 2007 | INR | 65 | 66.25 | 65 | 65.15 | 65.15 | +0.15 (+0.23%) | 6,147 |
| 12 Apr 2007 | INR | 65 | 66.35 | 65 | 65 | 65 | -0.6 (-0.91%) | 4,903 |
| 11 Apr 2007 | INR | 66.6 | 66.9 | 64.35 | 65.6 | 65.6 | +0.55 (+0.85%) | 13,034 |
| 10 Apr 2007 | INR | 63.5 | 65.5 | 63.5 | 65.05 | 65.05 | +0.55 (+0.85%) | 6,238 |
