| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2007 | INR | 40 | 41 | 40 | 41 | 41 | 0.0 (0.0%) | 1,700 |
| 24 May 2007 | INR | 41.5 | 41.95 | 40.5 | 41 | 41 | -0.5 (-1.20%) | 1,511 |
| 23 May 2007 | INR | 40.5 | 41.95 | 40.2 | 41.5 | 41.5 | +1 (+2.47%) | 708 |
| 22 May 2007 | INR | 40 | 41.05 | 40 | 40.5 | 40.5 | -0.4 (-0.98%) | 630 |
| 21 May 2007 | INR | 40.75 | 42 | 40.75 | 40.9 | 40.9 | +0.2 (+0.49%) | 1,100 |
| 18 May 2007 | INR | 41.05 | 41.95 | 40.6 | 40.7 | 40.7 | -0.5 (-1.21%) | 1,300 |
| 17 May 2007 | INR | 40.8 | 42.75 | 40.8 | 41.2 | 41.2 | -0.75 (-1.79%) | 1,631 |
| 16 May 2007 | INR | 41.9 | 42.5 | 41 | 41.95 | 41.95 | +2.4 (+6.07%) | 450 |
| 15 May 2007 | INR | 41.95 | 41.95 | 39.55 | 39.55 | 39.55 | -1.95 (-4.70%) | 1,112 |
| 14 May 2007 | INR | 39.3 | 41.75 | 39.3 | 41.5 | 41.5 | +1 (+2.47%) | 1,227 |
| 11 May 2007 | INR | 40 | 40.9 | 39 | 40.5 | 40.5 | 0.0 (0.0%) | 3,102 |
| 10 May 2007 | INR | 40.95 | 40.95 | 40 | 40.5 | 40.5 | +0.2 (+0.50%) | 1,992 |
| 9 May 2007 | INR | 41.95 | 41.95 | 39 | 40.3 | 40.3 | +0.15 (+0.37%) | 3,156 |
| 8 May 2007 | INR | 40.85 | 41.75 | 39 | 40.15 | 40.15 | +1.55 (+4.02%) | 2,684 |
| 7 May 2007 | INR | 41.1 | 42.4 | 38.1 | 38.6 | 38.6 | -3.4 (-8.10%) | 7,556 |
| 4 May 2007 | INR | 41.05 | 42 | 41.05 | 42 | 42 | +0.85 (+2.07%) | 6,925 |
| 3 May 2007 | INR | 42.75 | 42.95 | 41.05 | 41.15 | 41.15 | -0.35 (-0.84%) | 1,600 |
| 30 Apr 2007 | INR | 41 | 42.8 | 41 | 41.5 | 41.5 | -1.5 (-3.49%) | 3,320 |
| 27 Apr 2007 | INR | 42.55 | 43.5 | 40 | 43 | 43 | -0.5 (-1.15%) | 2,029 |
| 26 Apr 2007 | INR | 43.5 | 43.5 | 42.65 | 43.5 | 43.5 | 0.0 (0.0%) | 1,976 |
| 25 Apr 2007 | INR | 43.45 | 43.5 | 43.45 | 43.5 | 43.5 | +0.05 (+0.12%) | 725 |
| 24 Apr 2007 | INR | 47.95 | 47.95 | 42.15 | 43.45 | 43.45 | +0.85 (+2.00%) | 1,972 |
| 23 Apr 2007 | INR | 42.5 | 44.95 | 42.25 | 42.6 | 42.6 | -1.4 (-3.18%) | 1,086 |
| 20 Apr 2007 | INR | 43.25 | 44 | 43.1 | 44 | 44 | 0.0 (0.0%) | 2,051 |
| 19 Apr 2007 | INR | 44 | 44 | 43.15 | 44 | 44 | -1 (-2.22%) | 1,685 |
| 18 Apr 2007 | INR | 41.8 | 45 | 41.75 | 45 | 45 | +0.45 (+1.01%) | 2,761 |
| 17 Apr 2007 | INR | 43 | 44.55 | 43 | 44.55 | 44.55 | +1.35 (+3.13%) | 1,628 |
| 16 Apr 2007 | INR | 41.5 | 46.45 | 41.5 | 43.2 | 43.2 | -0.05 (-0.12%) | 3,494 |
| 13 Apr 2007 | INR | 42.7 | 43.65 | 42.5 | 43.25 | 43.25 | -0.75 (-1.70%) | 2,530 |
| 12 Apr 2007 | INR | 43.2 | 44 | 42.25 | 44 | 44 | +0.1 (+0.23%) | 600 |
