| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2007 | INR | 42.6 | 44.75 | 41.9 | 43.85 | 43.85 | +1.55 (+3.66%) | 2,863,278 |
| 14 May 2007 | INR | 42.5 | 42.95 | 41.95 | 42.3 | 42.3 | +0.4 (+0.95%) | 617,581 |
| 11 May 2007 | INR | 41.5 | 42.6 | 40.6 | 41.9 | 41.9 | +0.3 (+0.72%) | 722,835 |
| 10 May 2007 | INR | 41.75 | 42.4 | 41.35 | 41.6 | 41.6 | +0.4 (+0.97%) | 595,577 |
| 9 May 2007 | INR | 41.9 | 42.1 | 40.75 | 41.2 | 41.2 | -0.2 (-0.48%) | 546,798 |
| 8 May 2007 | INR | 42.05 | 43.4 | 41.15 | 41.4 | 41.4 | -0.45 (-1.08%) | 1,524,947 |
| 7 May 2007 | INR | 40.45 | 43.9 | 40.15 | 41.85 | 41.85 | +1.85 (+4.63%) | 4,043,077 |
| 4 May 2007 | INR | 40.25 | 40.5 | 39.6 | 40 | 40 | +0.05 (+0.13%) | 311,207 |
| 3 May 2007 | INR | 40.25 | 41 | 39.6 | 39.95 | 39.95 | 0.0 (0.0%) | 416,823 |
| 2 May 2007 | INR | 0 | 0 | 0 | 39.95 | 39.95 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 39.95 | 39.95 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 40.25 | 41 | 39.6 | 39.95 | 39.95 | -0.4 (-0.99%) | 434,926 |
| 27 Apr 2007 | INR | 40.2 | 41 | 39 | 40.35 | 40.35 | +0.65 (+1.64%) | 511,156 |
| 26 Apr 2007 | INR | 40.8 | 41 | 39.45 | 39.7 | 39.7 | -0.7 (-1.73%) | 284,465 |
| 25 Apr 2007 | INR | 39.95 | 41.3 | 39.55 | 40.4 | 40.4 | +0.65 (+1.64%) | 554,716 |
| 24 Apr 2007 | INR | 40 | 40.5 | 39.4 | 39.75 | 39.75 | -0.45 (-1.12%) | 322,584 |
| 23 Apr 2007 | INR | 41 | 41.5 | 39.25 | 40.2 | 40.2 | -0.4 (-0.99%) | 466,432 |
| 20 Apr 2007 | INR | 40.15 | 41.95 | 40.15 | 40.6 | 40.6 | +0.8 (+2.01%) | 790,242 |
| 19 Apr 2007 | INR | 39.5 | 40.6 | 39.05 | 39.8 | 39.8 | +0.1 (+0.25%) | 284,776 |
| 18 Apr 2007 | INR | 40.85 | 41 | 39.55 | 39.7 | 39.7 | -0.55 (-1.37%) | 283,265 |
| 17 Apr 2007 | INR | 40.65 | 41.45 | 40.1 | 40.25 | 40.25 | -0.4 (-0.98%) | 296,091 |
| 16 Apr 2007 | INR | 40.75 | 41.55 | 40.5 | 40.65 | 40.65 | 0.0 (0.0%) | 343,042 |
| 13 Apr 2007 | INR | 40.9 | 41.9 | 40 | 40.65 | 40.65 | +0.1 (+0.25%) | 587,298 |
| 12 Apr 2007 | INR | 39.6 | 41.85 | 39.6 | 40.55 | 40.55 | -0.1 (-0.25%) | 527,856 |
| 11 Apr 2007 | INR | 42.1 | 42.8 | 40.35 | 40.65 | 40.65 | -1.25 (-2.98%) | 1,080,084 |
| 10 Apr 2007 | INR | 39.8 | 42.3 | 38.6 | 41.9 | 41.9 | +2.55 (+6.48%) | 1,973,852 |
| 9 Apr 2007 | INR | 37.8 | 39.6 | 37.8 | 39.35 | 39.35 | +1.75 (+4.65%) | 729,502 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 37.6 | 37.6 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 38.25 | 38.5 | 37.3 | 37.6 | 37.6 | -0.85 (-2.21%) | 369,990 |
| 4 Apr 2007 | INR | 38.45 | 39.6 | 38.25 | 38.45 | 38.45 | +0.55 (+1.45%) | 488,104 |
