| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2007 | INR | 128.35 | 129.7 | 126.3 | 126.9 | 126.9 | +0.1 (+0.08%) | 473,518 |
| 16 May 2007 | INR | 127.3 | 131.5 | 126.25 | 126.8 | 126.8 | +0.75 (+0.60%) | 920,483 |
| 15 May 2007 | INR | 127.5 | 130 | 125.1 | 126.05 | 126.05 | -0.65 (-0.51%) | 312,830 |
| 14 May 2007 | INR | 126.9 | 132 | 123.6 | 126.7 | 126.7 | +1.8 (+1.44%) | 364,985 |
| 11 May 2007 | INR | 123.5 | 127.65 | 122.2 | 124.9 | 124.9 | -0.35 (-0.28%) | 323,558 |
| 10 May 2007 | INR | 127.5 | 134.6 | 124.15 | 125.25 | 125.25 | -0.95 (-0.75%) | 426,592 |
| 9 May 2007 | INR | 138.4 | 138.4 | 125.5 | 126.2 | 126.2 | -6.35 (-4.79%) | 166,666 |
| 8 May 2007 | INR | 132 | 137.7 | 127.5 | 132.55 | 132.55 | +1.15 (+0.88%) | 381,707 |
| 7 May 2007 | INR | 131.95 | 139.4 | 129.95 | 131.4 | 131.4 | +3.2 (+2.50%) | 645,156 |
| 4 May 2007 | INR | 120.75 | 130.75 | 118 | 128.2 | 128.2 | +9.3 (+7.82%) | 816,924 |
| 3 May 2007 | INR | 116.7 | 122.2 | 114.5 | 118.9 | 118.9 | +3.85 (+3.35%) | 71,804 |
| 30 Apr 2007 | INR | 113.6 | 115.55 | 112.15 | 115.05 | 115.05 | +1.45 (+1.28%) | 33,018 |
| 27 Apr 2007 | INR | 115 | 117 | 113.05 | 113.6 | 113.6 | -1.3 (-1.13%) | 25,891 |
| 26 Apr 2007 | INR | 119.8 | 121 | 114.4 | 114.9 | 114.9 | -3.6 (-3.04%) | 40,912 |
| 25 Apr 2007 | INR | 119.5 | 122 | 118.5 | 118.5 | 118.5 | -0.25 (-0.21%) | 35,553 |
| 24 Apr 2007 | INR | 122.6 | 123 | 118 | 118.75 | 118.75 | -0.55 (-0.46%) | 55,597 |
| 23 Apr 2007 | INR | 123.75 | 123.75 | 118.1 | 119.3 | 119.3 | -0.45 (-0.38%) | 66,305 |
| 20 Apr 2007 | INR | 124.5 | 126.5 | 118.1 | 119.75 | 119.75 | -0.1 (-0.08%) | 87,210 |
| 19 Apr 2007 | INR | 112.25 | 120 | 112.25 | 119.85 | 119.85 | +0.55 (+0.46%) | 49,736 |
| 18 Apr 2007 | INR | 117 | 126.7 | 116.2 | 119.3 | 119.3 | +4.1 (+3.56%) | 84,303 |
| 17 Apr 2007 | INR | 116.3 | 117 | 113.1 | 115.2 | 115.2 | -1 (-0.86%) | 9,824 |
| 16 Apr 2007 | INR | 116 | 119 | 115.6 | 116.2 | 116.2 | +1.95 (+1.71%) | 10,600 |
| 13 Apr 2007 | INR | 114.2 | 115.95 | 113.15 | 114.25 | 114.25 | +1.15 (+1.02%) | 19,154 |
| 12 Apr 2007 | INR | 116 | 116.5 | 112 | 113.1 | 113.1 | -4.4 (-3.74%) | 14,625 |
| 11 Apr 2007 | INR | 111.45 | 120.15 | 109.55 | 117.5 | 117.5 | +8.25 (+7.55%) | 52,976 |
| 10 Apr 2007 | INR | 110.1 | 111.8 | 108.6 | 109.25 | 109.25 | -1.5 (-1.35%) | 19,138 |
| 9 Apr 2007 | INR | 110.75 | 112.25 | 109.6 | 110.75 | 110.75 | +0.6 (+0.54%) | 9,364 |
| 5 Apr 2007 | INR | 108.4 | 110.9 | 106.25 | 110.15 | 110.15 | +2.7 (+2.51%) | 16,170 |
| 4 Apr 2007 | INR | 110.4 | 111 | 104.8 | 107.45 | 107.45 | -2.55 (-2.32%) | 44,686 |
| 3 Apr 2007 | INR | 109 | 110.5 | 107 | 110 | 110 | +2.45 (+2.28%) | 10,440 |
