| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2007 | INR | 28.6 | 38.45 | 28.6 | 33 | 16.5 | +0.3 (+0.92%) | 142 |
| 16 May 2007 | INR | 37.5 | 37.5 | 30.3 | 32.7 | 16.35 | -4.15 (-11.26%) | 441 |
| 15 May 2007 | INR | 28.9 | 36.85 | 28.9 | 36.85 | 18.425 | +1.05 (+2.93%) | 2 |
| 14 May 2007 | INR | 38 | 38 | 33.5 | 35.8 | 17.9 | +0.05 (+0.14%) | 1,700 |
| 11 May 2007 | INR | 35.75 | 35.75 | 35.75 | 35.75 | 17.875 | +1.75 (+5.15%) | 50 |
| 10 May 2007 | INR | 35 | 35 | 34 | 34 | 17 | +1 (+3.03%) | 525 |
| 9 May 2007 | INR | 35 | 35 | 33 | 33 | 16.5 | -1 (-2.94%) | 12 |
| 8 May 2007 | INR | 34 | 37.95 | 32.1 | 34 | 17 | -0.15 (-0.44%) | 1,084 |
| 7 May 2007 | INR | 35.95 | 35.95 | 33.2 | 34.15 | 17.075 | +0.3 (+0.89%) | 514 |
| 4 May 2007 | INR | 32.25 | 33.95 | 31.9 | 33.85 | 16.925 | -0.1 (-0.29%) | 138 |
| 3 May 2007 | INR | 35.6 | 35.6 | 32.15 | 33.95 | 16.975 | +2.05 (+6.43%) | 101,005 |
| 30 Apr 2007 | INR | 34 | 34 | 31.5 | 31.9 | 15.95 | -2.15 (-6.31%) | 979 |
| 27 Apr 2007 | INR | 35.5 | 35.8 | 33 | 34.05 | 17.025 | -1.95 (-5.42%) | 1,103 |
| 26 Apr 2007 | INR | 35.1 | 36.9 | 33 | 36 | 18 | +0.8 (+2.27%) | 1,315 |
| 25 Apr 2007 | INR | 34 | 35.2 | 34 | 35.2 | 17.6 | -0.4 (-1.12%) | 500 |
| 24 Apr 2007 | INR | 34 | 36 | 31.45 | 35.6 | 17.8 | +1.6 (+4.71%) | 693 |
| 23 Apr 2007 | INR | 33.75 | 36 | 30 | 34 | 17 | +0.1 (+0.29%) | 1,786 |
| 20 Apr 2007 | INR | 35 | 35 | 33 | 33.9 | 16.95 | +1.95 (+6.10%) | 749 |
| 19 Apr 2007 | INR | 35.45 | 35.45 | 30.35 | 31.95 | 15.975 | -3.05 (-8.71%) | 374 |
| 18 Apr 2007 | INR | 35.45 | 35.5 | 35 | 35 | 17.5 | -0.25 (-0.71%) | 111 |
| 17 Apr 2007 | INR | 35.05 | 35.7 | 35.05 | 35.25 | 17.625 | -0.5 (-1.40%) | 40 |
| 16 Apr 2007 | INR | 36 | 38.5 | 34.5 | 35.75 | 17.875 | +1.5 (+4.38%) | 2,777 |
| 13 Apr 2007 | INR | 34.5 | 34.95 | 34.25 | 34.25 | 17.125 | +1.15 (+3.47%) | 820 |
| 12 Apr 2007 | INR | 35.95 | 35.95 | 33.1 | 33.1 | 16.55 | -2.2 (-6.23%) | 821 |
| 11 Apr 2007 | INR | 36.7 | 36.7 | 35.3 | 35.3 | 17.65 | +1.7 (+5.06%) | 12 |
| 10 Apr 2007 | INR | 34 | 37.25 | 33.6 | 33.6 | 16.8 | +0.05 (+0.15%) | 156 |
| 9 Apr 2007 | INR | 35.95 | 36 | 33.55 | 33.55 | 16.775 | -0.45 (-1.32%) | 4,125 |
| 5 Apr 2007 | INR | 34 | 34.9 | 34 | 34 | 17 | -1 (-2.86%) | 162 |
| 4 Apr 2007 | INR | 39.85 | 39.85 | 31.2 | 35 | 17.5 | +1.5 (+4.48%) | 501 |
| 3 Apr 2007 | INR | 35 | 35.2 | 33.5 | 33.5 | 16.75 | -1.4 (-4.01%) | 22 |
