| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2007 | INR | 1,710 | 1,730 | 1,705 | 1,717.9 | 171.79 | +10.55 (+0.62%) | 459,590 |
| 15 May 2007 | INR | 1,706.85 | 1,716.9 | 1,690 | 1,707.35 | 170.735 | +9.3 (+0.55%) | 289,660 |
| 14 May 2007 | INR | 1,698.9 | 1,715 | 1,636 | 1,698.05 | 169.805 | +9.45 (+0.56%) | 234,910 |
| 11 May 2007 | INR | 1,690 | 1,704 | 1,638 | 1,688.6 | 168.86 | -1.9 (-0.11%) | 480,740 |
| 10 May 2007 | INR | 1,715 | 1,723.9 | 1,686 | 1,690.5 | 169.05 | -6.4 (-0.38%) | 630,240 |
| 9 May 2007 | INR | 1,705 | 1,710 | 1,677 | 1,696.9 | 169.69 | -2.95 (-0.17%) | 565,280 |
| 8 May 2007 | INR | 1,735.1 | 1,739.4 | 1,690 | 1,699.85 | 169.985 | -25.9 (-1.50%) | 465,500 |
| 7 May 2007 | INR | 1,760 | 1,773 | 1,718 | 1,725.75 | 172.575 | -21.1 (-1.21%) | 423,260 |
| 4 May 2007 | INR | 1,792 | 1,799 | 1,741 | 1,746.85 | 174.685 | -2.5 (-0.14%) | 1,060,790 |
| 3 May 2007 | INR | 1,800 | 1,810 | 1,740.05 | 1,749.35 | 174.935 | -34.7 (-1.95%) | 1,164,850 |
| 2 May 2007 | INR | 0 | 0 | 0 | 1,784.05 | 178.405 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 1,784.05 | 178.405 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 1,750 | 1,793 | 1,725 | 1,784.05 | 178.405 | +20.7 (+1.17%) | 1,389,400 |
| 27 Apr 2007 | INR | 1,800 | 1,800 | 1,754 | 1,763.35 | 176.335 | -4.15 (-0.23%) | 961,090 |
| 26 Apr 2007 | INR | 1,780 | 1,829 | 1,752 | 1,767.5 | 176.75 | +2.7 (+0.15%) | 2,607,090 |
| 25 Apr 2007 | INR | 1,725 | 1,774 | 1,699 | 1,764.8 | 176.48 | +66.25 (+3.90%) | 3,993,610 |
| 24 Apr 2007 | INR | 1,851.15 | 1,900 | 1,668 | 1,698.55 | 169.855 | -43.75 (-2.51%) | 6,173,650 |
| 23 Apr 2007 | INR | 1,760.1 | 1,774 | 1,735 | 1,742.3 | 174.23 | -10.3 (-0.59%) | 709,730 |
| 20 Apr 2007 | INR | 1,745 | 1,765 | 1,730.05 | 1,752.6 | 175.26 | +25.55 (+1.48%) | 971,430 |
| 19 Apr 2007 | INR | 1,730 | 1,744.8 | 1,680.1 | 1,727.05 | 172.705 | -11.5 (-0.66%) | 551,530 |
| 18 Apr 2007 | INR | 1,750 | 1,769 | 1,731.6 | 1,738.55 | 173.855 | -1.55 (-0.09%) | 1,314,110 |
| 17 Apr 2007 | INR | 1,699 | 1,752.9 | 1,684.35 | 1,740.1 | 174.01 | +49.8 (+2.95%) | 2,136,370 |
| 16 Apr 2007 | INR | 1,709 | 1,719 | 1,685.2 | 1,690.3 | 169.03 | -1.45 (-0.09%) | 804,680 |
| 13 Apr 2007 | INR | 1,680 | 1,721.9 | 1,665 | 1,691.75 | 169.175 | +28.55 (+1.72%) | 1,240,710 |
| 12 Apr 2007 | INR | 1,710 | 1,725 | 1,618.45 | 1,663.2 | 166.32 | -86.45 (-4.94%) | 2,269,020 |
| 11 Apr 2007 | INR | 1,780 | 1,785 | 1,742.25 | 1,749.65 | 174.965 | -6.85 (-0.39%) | 1,888,490 |
| 10 Apr 2007 | INR | 1,800 | 1,806 | 1,735 | 1,756.5 | 175.65 | +40.75 (+2.38%) | 2,370,550 |
| 9 Apr 2007 | INR | 1,724 | 1,743.9 | 1,710 | 1,715.75 | 171.575 | -4.1 (-0.24%) | 1,131,530 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 1,719.85 | 171.985 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 1,720 | 1,750 | 1,705.1 | 1,719.85 | 171.985 | +8.9 (+0.52%) | 1,150,790 |
