| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2007 | INR | 75 | 75 | 68 | 68 | 68 | -2 (-2.86%) | 6,449 |
| 23 May 2007 | INR | 71.85 | 73.9 | 69.5 | 70 | 70 | +1 (+1.45%) | 23,767 |
| 22 May 2007 | INR | 64.5 | 69 | 64.5 | 69 | 69 | +5.85 (+9.26%) | 10,279 |
| 21 May 2007 | INR | 64.5 | 65.9 | 63.1 | 63.15 | 63.15 | -1.85 (-2.85%) | 1,513 |
| 18 May 2007 | INR | 65.5 | 66 | 63.55 | 65 | 65 | -1.8 (-2.69%) | 5,230 |
| 17 May 2007 | INR | 65 | 67.15 | 65 | 66.8 | 66.8 | +0.1 (+0.15%) | 3,224 |
| 16 May 2007 | INR | 68.1 | 69.75 | 66.4 | 66.7 | 66.7 | -2.3 (-3.33%) | 7,390 |
| 15 May 2007 | INR | 73 | 73.9 | 68.35 | 69 | 69 | -4.1 (-5.61%) | 13,388 |
| 14 May 2007 | INR | 66.5 | 74.85 | 63.6 | 73.1 | 73.1 | +7.1 (+10.76%) | 82,135 |
| 11 May 2007 | INR | 66.25 | 66.25 | 65.25 | 66 | 66 | -0.1 (-0.15%) | 837 |
| 10 May 2007 | INR | 65.25 | 70 | 65.25 | 66.1 | 66.1 | +0.1 (+0.15%) | 9,824 |
| 9 May 2007 | INR | 65 | 66 | 65 | 66 | 66 | 0.0 (0.0%) | 3,753 |
| 8 May 2007 | INR | 66.8 | 67 | 66 | 66 | 66 | -1 (-1.49%) | 2,502 |
| 7 May 2007 | INR | 66.5 | 67 | 66 | 67 | 67 | 0.0 (0.0%) | 1,640 |
| 4 May 2007 | INR | 67 | 67.5 | 66.1 | 67 | 67 | -0.25 (-0.37%) | 3,086 |
| 3 May 2007 | INR | 66 | 67.25 | 65.5 | 67.25 | 67.25 | +0.2 (+0.30%) | 3,344 |
| 30 Apr 2007 | INR | 70.2 | 70.2 | 65.15 | 67.05 | 67.05 | -0.15 (-0.22%) | 2,154 |
| 27 Apr 2007 | INR | 66 | 67.25 | 66 | 67.2 | 67.2 | +0.8 (+1.20%) | 2,321 |
| 26 Apr 2007 | INR | 66 | 67.9 | 65.75 | 66.4 | 66.4 | -0.1 (-0.15%) | 3,165 |
| 25 Apr 2007 | INR | 66 | 66.5 | 64.1 | 66.5 | 66.5 | -0.35 (-0.52%) | 4,819 |
| 24 Apr 2007 | INR | 66 | 67.75 | 65.5 | 66.85 | 66.85 | +0.85 (+1.29%) | 4,067 |
| 23 Apr 2007 | INR | 63.05 | 67 | 63.05 | 66 | 66 | +0.1 (+0.15%) | 5,705 |
| 20 Apr 2007 | INR | 62.7 | 65.9 | 62.65 | 65.9 | 65.9 | +2.85 (+4.52%) | 2,438 |
| 19 Apr 2007 | INR | 62.7 | 63.5 | 62.1 | 63.05 | 63.05 | +0.5 (+0.80%) | 2,918 |
| 18 Apr 2007 | INR | 62.5 | 62.55 | 61.65 | 62.55 | 62.55 | +0.05 (+0.08%) | 1,057 |
| 17 Apr 2007 | INR | 60.5 | 63.5 | 60.1 | 62.5 | 62.5 | +1.1 (+1.79%) | 4,656 |
| 16 Apr 2007 | INR | 62 | 65.8 | 60.5 | 61.4 | 61.4 | +0.2 (+0.33%) | 1,726 |
| 13 Apr 2007 | INR | 62.45 | 63.4 | 60.65 | 61.2 | 61.2 | +1 (+1.66%) | 1,254 |
| 12 Apr 2007 | INR | 58.4 | 62.2 | 58.4 | 60.2 | 60.2 | +1.6 (+2.73%) | 10,077 |
| 11 Apr 2007 | INR | 59 | 65.6 | 58.5 | 58.6 | 58.6 | -0.35 (-0.59%) | 3,691 |
