| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2007 | INR | 120 | 130 | 120 | 124.85 | 24.97 | -1.6 (-1.27%) | 32,830 |
| 17 May 2007 | INR | 139 | 140.9 | 125.1 | 126.45 | 25.29 | -11.75 (-8.50%) | 35,007 |
| 16 May 2007 | INR | 134.35 | 144 | 133 | 138.2 | 27.64 | +8.45 (+6.51%) | 196,739 |
| 15 May 2007 | INR | 105.4 | 129.75 | 105.3 | 129.75 | 25.95 | +21.6 (+19.97%) | 93,329 |
| 14 May 2007 | INR | 107 | 110.95 | 106 | 108.15 | 21.63 | +5.25 (+5.10%) | 10,947 |
| 11 May 2007 | INR | 101.05 | 104.95 | 100.15 | 102.9 | 20.58 | -0.5 (-0.48%) | 6,067 |
| 10 May 2007 | INR | 102.95 | 104 | 102 | 103.4 | 20.68 | +0.9 (+0.88%) | 8,331 |
| 9 May 2007 | INR | 103.95 | 103.95 | 100.35 | 102.5 | 20.5 | +1.3 (+1.28%) | 5,387 |
| 8 May 2007 | INR | 102.95 | 103.5 | 101 | 101.2 | 20.24 | -1.8 (-1.75%) | 4,049 |
| 7 May 2007 | INR | 104.9 | 104.9 | 102.2 | 103 | 20.6 | +0.25 (+0.24%) | 2,384 |
| 4 May 2007 | INR | 103 | 103.2 | 101.3 | 102.75 | 20.55 | -0.95 (-0.92%) | 1,929 |
| 3 May 2007 | INR | 102.35 | 104 | 102.2 | 103.7 | 20.74 | -0.5 (-0.48%) | 2,125 |
| 30 Apr 2007 | INR | 103 | 104.95 | 103 | 104.2 | 20.84 | +1.55 (+1.51%) | 1,304 |
| 27 Apr 2007 | INR | 103.1 | 103.1 | 102 | 102.65 | 20.53 | -1.35 (-1.30%) | 6,175 |
| 26 Apr 2007 | INR | 104.05 | 105.95 | 102.25 | 104 | 20.8 | -1 (-0.95%) | 5,202 |
| 25 Apr 2007 | INR | 106 | 108.95 | 104.2 | 105 | 21 | -3 (-2.78%) | 4,587 |
| 24 Apr 2007 | INR | 105 | 109 | 104.3 | 108 | 21.6 | +1.9 (+1.79%) | 2,384 |
| 23 Apr 2007 | INR | 106.1 | 108.7 | 105 | 106.1 | 21.22 | +0.8 (+0.76%) | 7,384 |
| 20 Apr 2007 | INR | 105 | 108 | 105 | 105.3 | 21.06 | +0.1 (+0.10%) | 2,146 |
| 19 Apr 2007 | INR | 107.5 | 107.5 | 104.5 | 105.2 | 21.04 | -2.25 (-2.09%) | 1,815 |
| 18 Apr 2007 | INR | 102.2 | 107.6 | 102.1 | 107.45 | 21.49 | +1.7 (+1.61%) | 2,377 |
| 17 Apr 2007 | INR | 107.3 | 108.7 | 105.15 | 105.75 | 21.15 | -0.25 (-0.24%) | 1,692 |
| 16 Apr 2007 | INR | 110 | 110 | 104.9 | 106 | 21.2 | -0.5 (-0.47%) | 10,720 |
| 13 Apr 2007 | INR | 109 | 110 | 106.5 | 106.5 | 21.3 | 0.0 (0.0%) | 3,750 |
| 12 Apr 2007 | INR | 109.8 | 109.9 | 106.5 | 106.5 | 21.3 | -0.05 (-0.05%) | 2,111 |
| 11 Apr 2007 | INR | 108 | 110.9 | 106.15 | 106.55 | 21.31 | -1.45 (-1.34%) | 5,195 |
| 10 Apr 2007 | INR | 110 | 110.5 | 108 | 108 | 21.6 | -1.25 (-1.14%) | 4,038 |
| 9 Apr 2007 | INR | 114 | 114.8 | 109.15 | 109.25 | 21.85 | -1.5 (-1.35%) | 2,305 |
| 5 Apr 2007 | INR | 108.5 | 112.75 | 108.5 | 110.75 | 22.15 | +1.5 (+1.37%) | 559 |
| 4 Apr 2007 | INR | 110.25 | 112 | 109 | 109.25 | 21.85 | -2.15 (-1.93%) | 1,315 |
