| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2007 | INR | 83 | 83.5 | 81.1 | 81.45 | 81.45 | +0.1 (+0.12%) | 69,095 |
| 4 May 2007 | INR | 81.45 | 84.45 | 80.6 | 81.35 | 81.35 | +1.1 (+1.37%) | 232,013 |
| 3 May 2007 | INR | 75.45 | 81.8 | 74.5 | 80.25 | 80.25 | +5.95 (+8.01%) | 286,423 |
| 2 May 2007 | INR | 0 | 0 | 0 | 74.3 | 74.3 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 74.3 | 74.3 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 73.8 | 74.85 | 73.5 | 74.3 | 74.3 | +0.65 (+0.88%) | 9,210 |
| 27 Apr 2007 | INR | 74.15 | 74.8 | 73 | 73.65 | 73.65 | -0.5 (-0.67%) | 15,000 |
| 26 Apr 2007 | INR | 74.6 | 75.9 | 74 | 74.15 | 74.15 | -0.15 (-0.20%) | 19,060 |
| 25 Apr 2007 | INR | 74 | 77.4 | 74 | 74.3 | 74.3 | +0.5 (+0.68%) | 54,067 |
| 24 Apr 2007 | INR | 74.55 | 75.35 | 73.55 | 73.8 | 73.8 | -0.7 (-0.94%) | 18,885 |
| 23 Apr 2007 | INR | 75.5 | 76 | 74.3 | 74.5 | 74.5 | +0.1 (+0.13%) | 17,871 |
| 20 Apr 2007 | INR | 74.8 | 75.5 | 74.05 | 74.4 | 74.4 | +0.85 (+1.16%) | 19,900 |
| 19 Apr 2007 | INR | 74.1 | 75 | 73.4 | 73.55 | 73.55 | -2.05 (-2.71%) | 24,965 |
| 18 Apr 2007 | INR | 75.75 | 76.5 | 75.1 | 75.6 | 75.6 | -0.3 (-0.40%) | 10,845 |
| 17 Apr 2007 | INR | 77 | 77 | 75.1 | 75.9 | 75.9 | -1 (-1.30%) | 16,431 |
| 16 Apr 2007 | INR | 76.6 | 78.25 | 76.5 | 76.9 | 76.9 | +1 (+1.32%) | 31,433 |
| 13 Apr 2007 | INR | 74.4 | 77 | 74.2 | 75.9 | 75.9 | +2.1 (+2.85%) | 46,084 |
| 12 Apr 2007 | INR | 75 | 75.6 | 73.65 | 73.8 | 73.8 | -3.2 (-4.16%) | 20,108 |
| 11 Apr 2007 | INR | 74.45 | 77.9 | 73.95 | 77 | 77 | +3.55 (+4.83%) | 77,953 |
| 10 Apr 2007 | INR | 73 | 74.9 | 72.05 | 73.45 | 73.45 | +0.8 (+1.10%) | 18,336 |
| 9 Apr 2007 | INR | 73.6 | 73.65 | 71.75 | 72.65 | 72.65 | +1.1 (+1.54%) | 9,400 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 71.55 | 71.55 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 71 | 72.4 | 70.6 | 71.55 | 71.55 | +0.1 (+0.14%) | 5,187 |
| 4 Apr 2007 | INR | 72.5 | 72.5 | 71.35 | 71.45 | 71.45 | -0.3 (-0.42%) | 7,412 |
| 3 Apr 2007 | INR | 71.4 | 72.45 | 70 | 71.75 | 71.75 | +1.15 (+1.63%) | 12,690 |
| 2 Apr 2007 | INR | 74.9 | 74.9 | 69.7 | 70.6 | 70.6 | -0.85 (-1.19%) | 12,684 |
| 30 Mar 2007 | INR | 70.65 | 72 | 70.4 | 71.45 | 71.45 | +0.45 (+0.63%) | 16,046 |
| 29 Mar 2007 | INR | 70.5 | 71.55 | 70.5 | 71 | 71 | +1 (+1.43%) | 5,648 |
| 28 Mar 2007 | INR | 71.1 | 71.6 | 69.55 | 70 | 70 | -1.85 (-2.57%) | 17,459 |
| 27 Mar 2007 | INR | 0 | 0 | 0 | 71.85 | 71.85 | 0.0 (0.0%) | 0 |
