| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2007 | INR | 61.1 | 61.1 | 59.3 | 59.8 | 59.8 | -0.2 (-0.33%) | 12,055 |
| 16 May 2007 | INR | 60 | 61 | 58.8 | 60 | 60 | +1.6 (+2.74%) | 20,371 |
| 15 May 2007 | INR | 61.5 | 61.5 | 57.75 | 58.4 | 58.4 | -3.1 (-5.04%) | 36,336 |
| 14 May 2007 | INR | 63.4 | 63.4 | 59.35 | 61.5 | 61.5 | +0.5 (+0.82%) | 20,801 |
| 11 May 2007 | INR | 60 | 63 | 60 | 61 | 61 | -1 (-1.61%) | 14,470 |
| 10 May 2007 | INR | 64.5 | 64.5 | 61.9 | 62 | 62 | +0.5 (+0.81%) | 5,972 |
| 9 May 2007 | INR | 62.45 | 63.15 | 60.7 | 61.5 | 61.5 | -2.35 (-3.68%) | 13,268 |
| 8 May 2007 | INR | 64.5 | 64.5 | 62.1 | 63.85 | 63.85 | +1.45 (+2.32%) | 14,638 |
| 7 May 2007 | INR | 66.9 | 66.9 | 61.25 | 62.4 | 62.4 | -1.75 (-2.73%) | 21,218 |
| 4 May 2007 | INR | 63 | 66.85 | 63 | 64.15 | 64.15 | -1.45 (-2.21%) | 4,791 |
| 3 May 2007 | INR | 63 | 67 | 62.7 | 65.6 | 65.6 | +0.9 (+1.39%) | 39,967 |
| 30 Apr 2007 | INR | 65.75 | 65.8 | 62 | 64.7 | 64.7 | -0.25 (-0.38%) | 11,478 |
| 27 Apr 2007 | INR | 66.75 | 67 | 64 | 64.95 | 64.95 | -2.4 (-3.56%) | 22,086 |
| 26 Apr 2007 | INR | 68 | 69.1 | 67 | 67.35 | 67.35 | +1.5 (+2.28%) | 42,176 |
| 25 Apr 2007 | INR | 68.25 | 68.95 | 65.5 | 65.85 | 65.85 | -2.15 (-3.16%) | 16,938 |
| 24 Apr 2007 | INR | 66 | 68 | 66 | 68 | 68 | +1 (+1.49%) | 17,473 |
| 23 Apr 2007 | INR | 71.5 | 71.5 | 66.5 | 67 | 67 | -2.05 (-2.97%) | 20,570 |
| 20 Apr 2007 | INR | 70 | 72.5 | 68.5 | 69.05 | 69.05 | -0.3 (-0.43%) | 9,044 |
| 19 Apr 2007 | INR | 69.05 | 71.25 | 68.85 | 69.35 | 69.35 | -1.85 (-2.60%) | 13,354 |
| 18 Apr 2007 | INR | 73.5 | 73.95 | 70.55 | 71.2 | 71.2 | -0.8 (-1.11%) | 27,366 |
| 17 Apr 2007 | INR | 72 | 74.25 | 70.9 | 72 | 72 | +1.15 (+1.62%) | 36,720 |
| 16 Apr 2007 | INR | 67.5 | 70.85 | 67.5 | 70.85 | 70.85 | +3.35 (+4.96%) | 24,927 |
| 13 Apr 2007 | INR | 68 | 68 | 66.25 | 67.5 | 67.5 | +0.75 (+1.12%) | 14,792 |
| 12 Apr 2007 | INR | 64.7 | 67.9 | 63.85 | 66.75 | 66.75 | -0.25 (-0.37%) | 17,771 |
| 11 Apr 2007 | INR | 67.7 | 68.3 | 64.5 | 67 | 67 | +2 (+3.08%) | 37,058 |
| 10 Apr 2007 | INR | 63 | 66.45 | 62.1 | 65 | 65 | +0.7 (+1.09%) | 33,898 |
| 9 Apr 2007 | INR | 63.9 | 64.3 | 61.9 | 64.3 | 64.3 | +3.05 (+4.98%) | 24,378 |
| 5 Apr 2007 | INR | 61.95 | 62.65 | 60.75 | 61.25 | 61.25 | +0.25 (+0.41%) | 10,618 |
| 4 Apr 2007 | INR | 65 | 65 | 60.4 | 61 | 61 | -2.25 (-3.56%) | 20,411 |
| 3 Apr 2007 | INR | 65.9 | 66.3 | 62.55 | 63.25 | 63.25 | +0.1 (+0.16%) | 26,574 |
