| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2007 | INR | 211.675 | 211.675 | 203.55 | 205.25 | 102.625 | -2.275 (-1.10%) | 76,770 |
| 11 May 2007 | INR | 205 | 207.675 | 201.525 | 207.525 | 103.7625 | +3.9 (+1.92%) | 75,854 |
| 10 May 2007 | INR | 202 | 203.625 | 200 | 203.625 | 101.8125 | +3.975 (+1.99%) | 15,872 |
| 9 May 2007 | INR | 202.5 | 204.725 | 199.325 | 199.65 | 99.825 | -3.725 (-1.83%) | 35,508 |
| 8 May 2007 | INR | 199.95 | 208.1 | 199.95 | 203.375 | 101.6875 | -0.65 (-0.32%) | 267,898 |
| 7 May 2007 | INR | 204.025 | 206 | 204.025 | 204.025 | 102.0125 | -4.15 (-1.99%) | 16,534 |
| 4 May 2007 | INR | 208.175 | 212 | 208.175 | 208.175 | 104.0875 | -4.225 (-1.99%) | 117,536 |
| 3 May 2007 | INR | 217 | 219.975 | 212.4 | 212.4 | 106.2 | -4.325 (-2.00%) | 251,196 |
| 2 May 2007 | INR | 0 | 0 | 0 | 216.725 | 108.3625 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 216.725 | 108.3625 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 224.975 | 225.525 | 216.725 | 216.725 | 108.3625 | -4.4 (-1.99%) | 225,964 |
| 27 Apr 2007 | INR | 221 | 221.125 | 212.475 | 221.125 | 110.5625 | +4.325 (+1.99%) | 838,314 |
| 26 Apr 2007 | INR | 216.8 | 216.8 | 216.8 | 216.8 | 108.4 | +4.25 (+2.00%) | 24,390 |
| 25 Apr 2007 | INR | 212.55 | 212.55 | 212.55 | 212.55 | 106.275 | +4.15 (+1.99%) | 567,028 |
| 24 Apr 2007 | INR | 208.3 | 208.4 | 207 | 208.4 | 104.2 | +4.075 (+1.99%) | 201,546 |
| 23 Apr 2007 | INR | 204.325 | 204.325 | 204.325 | 204.325 | 102.1625 | +4 (+2.00%) | 380,580 |
| 20 Apr 2007 | INR | 200.325 | 200.325 | 200.325 | 200.325 | 100.1625 | +3.925 (+2.00%) | 97,648 |
| 19 Apr 2007 | INR | 192.5 | 196.4 | 191.5 | 196.4 | 98.2 | +3.85 (+2.00%) | 494,260 |
| 18 Apr 2007 | INR | 191.5 | 192.55 | 190.5 | 192.55 | 96.275 | +3.775 (+2.00%) | 74,756 |
| 17 Apr 2007 | INR | 188.4 | 188.775 | 185 | 188.775 | 94.3875 | +3.7 (+2.00%) | 187,026 |
| 16 Apr 2007 | INR | 183 | 185.075 | 182.525 | 185.075 | 92.5375 | +3.625 (+2.00%) | 81,438 |
| 13 Apr 2007 | INR | 179 | 181.95 | 177.5 | 181.45 | 90.725 | +3.05 (+1.71%) | 276,016 |
| 12 Apr 2007 | INR | 173.775 | 180.825 | 173.775 | 178.4 | 89.2 | +1.1 (+0.62%) | 449,886 |
| 11 Apr 2007 | INR | 180 | 180 | 177.3 | 177.3 | 88.65 | -3.6 (-1.99%) | 8,148 |
| 10 Apr 2007 | INR | 184.575 | 185.9 | 180.9 | 180.9 | 90.45 | -3.675 (-1.99%) | 65,692 |
| 9 Apr 2007 | INR | 184.9 | 186.225 | 182.625 | 184.575 | 92.2875 | +2 (+1.10%) | 122,678 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 182.575 | 91.2875 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 179.5 | 182.9 | 179.5 | 182.575 | 91.2875 | +3.25 (+1.81%) | 90,500 |
| 4 Apr 2007 | INR | 178.5 | 180.45 | 176.025 | 179.325 | 89.6625 | +1.05 (+0.59%) | 287,834 |
| 3 Apr 2007 | INR | 172.3 | 179.3 | 172.3 | 178.275 | 89.1375 | +1.15 (+0.65%) | 155,558 |
