| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2007 | INR | 84 | 87 | 83.75 | 85.3 | 85.3 | +1.85 (+2.22%) | 6,252 |
| 9 May 2007 | INR | 85.05 | 86.85 | 82.55 | 83.45 | 83.45 | -2.05 (-2.40%) | 10,600 |
| 8 May 2007 | INR | 85.2 | 88.7 | 85.2 | 85.5 | 85.5 | -0.7 (-0.81%) | 4,810 |
| 7 May 2007 | INR | 90.5 | 90.9 | 86.2 | 86.2 | 86.2 | -2.45 (-2.76%) | 3,534 |
| 4 May 2007 | INR | 90 | 90 | 87.7 | 88.65 | 88.65 | +1.2 (+1.37%) | 7,009 |
| 3 May 2007 | INR | 89.9 | 90.95 | 87.1 | 87.45 | 87.45 | -1.2 (-1.35%) | 12,623 |
| 30 Apr 2007 | INR | 84.1 | 89.9 | 84.05 | 88.65 | 88.65 | +1.45 (+1.66%) | 7,093 |
| 27 Apr 2007 | INR | 90.05 | 90.5 | 87.2 | 87.2 | 87.2 | -3.55 (-3.91%) | 7,271 |
| 26 Apr 2007 | INR | 94 | 95 | 90.35 | 90.75 | 90.75 | -2.5 (-2.68%) | 25,691 |
| 25 Apr 2007 | INR | 92.1 | 94.25 | 91.05 | 93.25 | 93.25 | +1.55 (+1.69%) | 25,908 |
| 24 Apr 2007 | INR | 90.45 | 93.7 | 89.65 | 91.7 | 91.7 | +1.3 (+1.44%) | 35,993 |
| 23 Apr 2007 | INR | 88.85 | 91.25 | 86.2 | 90.4 | 90.4 | +3.45 (+3.97%) | 41,925 |
| 20 Apr 2007 | INR | 87.9 | 89 | 84.55 | 86.95 | 86.95 | +0.05 (+0.06%) | 5,832 |
| 19 Apr 2007 | INR | 86.1 | 88.05 | 86.1 | 86.9 | 86.9 | -0.9 (-1.03%) | 9,067 |
| 18 Apr 2007 | INR | 88.7 | 90.45 | 87.1 | 87.8 | 87.8 | -1.5 (-1.68%) | 9,667 |
| 17 Apr 2007 | INR | 91.85 | 91.9 | 88.75 | 89.3 | 89.3 | -1.6 (-1.76%) | 9,853 |
| 16 Apr 2007 | INR | 91.2 | 93 | 90.55 | 90.9 | 90.9 | +0.55 (+0.61%) | 18,327 |
| 13 Apr 2007 | INR | 92.45 | 94 | 90.05 | 90.35 | 90.35 | -0.8 (-0.88%) | 21,618 |
| 12 Apr 2007 | INR | 94.85 | 95.7 | 90.1 | 91.15 | 91.15 | -1.3 (-1.41%) | 71,897 |
| 11 Apr 2007 | INR | 92 | 92.45 | 85.6 | 92.45 | 92.45 | +8.4 (+9.99%) | 40,193 |
| 10 Apr 2007 | INR | 80.2 | 84.05 | 78.25 | 84.05 | 84.05 | +7.6 (+9.94%) | 42,960 |
| 9 Apr 2007 | INR | 73.05 | 76.45 | 72.85 | 76.45 | 76.45 | +3.6 (+4.94%) | 12,853 |
| 5 Apr 2007 | INR | 74 | 77 | 71.75 | 72.85 | 72.85 | -0.25 (-0.34%) | 19,938 |
| 4 Apr 2007 | INR | 77 | 77.35 | 73.1 | 73.1 | 73.1 | -1.3 (-1.75%) | 10,411 |
| 3 Apr 2007 | INR | 74 | 75 | 73 | 74.4 | 74.4 | -0.6 (-0.80%) | 7,428 |
| 2 Apr 2007 | INR | 74 | 75.1 | 73.95 | 75 | 75 | -0.75 (-0.99%) | 9,054 |
| 30 Mar 2007 | INR | 74.55 | 78.7 | 74.55 | 75.75 | 75.75 | -0.85 (-1.11%) | 15,213 |
| 29 Mar 2007 | INR | 77.05 | 78.5 | 76.2 | 76.6 | 76.6 | -1.35 (-1.73%) | 14,020 |
| 28 Mar 2007 | INR | 79.65 | 80.5 | 77 | 77.95 | 77.95 | -1.5 (-1.89%) | 14,336 |
| 26 Mar 2007 | INR | 82 | 82 | 78.55 | 79.45 | 79.45 | -1.55 (-1.91%) | 13,157 |
