| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2007 | INR | 80.95 | 103.35 | 80.95 | 99.05 | 19.81 | +2.95 (+3.07%) | 102,620 |
| 8 May 2007 | INR | 93 | 97.25 | 92.1 | 96.1 | 19.22 | +2.5 (+2.67%) | 41,963 |
| 7 May 2007 | INR | 96.25 | 98.45 | 93 | 93.6 | 18.72 | -2.15 (-2.25%) | 23,868 |
| 4 May 2007 | INR | 101 | 101.95 | 95.05 | 95.75 | 19.15 | -4.3 (-4.30%) | 45,191 |
| 3 May 2007 | INR | 95.25 | 105 | 95.25 | 100.05 | 20.01 | +6.55 (+7.01%) | 98,963 |
| 30 Apr 2007 | INR | 94.25 | 95.2 | 91.3 | 93.5 | 18.7 | -0.65 (-0.69%) | 25,903 |
| 27 Apr 2007 | INR | 95.2 | 98.8 | 92.5 | 94.15 | 18.83 | -4.95 (-4.99%) | 38,243 |
| 26 Apr 2007 | INR | 105.1 | 111.8 | 97.5 | 99.1 | 19.82 | -3.05 (-2.99%) | 358,114 |
| 25 Apr 2007 | INR | 86 | 102.15 | 85 | 102.15 | 20.43 | +17 (+19.96%) | 137,662 |
| 24 Apr 2007 | INR | 80 | 85.9 | 80 | 85.15 | 17.03 | +0.15 (+0.18%) | 15,867 |
| 23 Apr 2007 | INR | 85.6 | 85.9 | 83 | 85 | 17 | +1.3 (+1.55%) | 21,143 |
| 20 Apr 2007 | INR | 88.2 | 88.2 | 82.6 | 83.7 | 16.74 | -1 (-1.18%) | 8,454 |
| 19 Apr 2007 | INR | 86.1 | 88 | 82.3 | 84.7 | 16.94 | -1.35 (-1.57%) | 11,785 |
| 18 Apr 2007 | INR | 87.1 | 89 | 85.15 | 86.05 | 17.21 | -2.05 (-2.33%) | 28,379 |
| 17 Apr 2007 | INR | 88 | 92.65 | 87.1 | 88.1 | 17.62 | 0.0 (0.0%) | 151,672 |
| 16 Apr 2007 | INR | 76 | 90.75 | 76 | 88.1 | 17.62 | +12.45 (+16.46%) | 110,509 |
| 13 Apr 2007 | INR | 75.5 | 77.5 | 75 | 75.65 | 15.13 | +0.65 (+0.87%) | 7,116 |
| 12 Apr 2007 | INR | 75 | 76 | 74.9 | 75 | 15 | +0.1 (+0.13%) | 4,260 |
| 11 Apr 2007 | INR | 77 | 79 | 74.9 | 74.9 | 14.98 | -0.45 (-0.60%) | 11,478 |
| 10 Apr 2007 | INR | 66.05 | 77.95 | 66 | 75.35 | 15.07 | +1.85 (+2.52%) | 17,290 |
| 9 Apr 2007 | INR | 71.9 | 74 | 71.1 | 73.5 | 14.7 | +1.75 (+2.44%) | 5,322 |
| 5 Apr 2007 | INR | 69.5 | 71.8 | 69.5 | 71.75 | 14.35 | +0.35 (+0.49%) | 6,147 |
| 4 Apr 2007 | INR | 70.5 | 72.5 | 70.5 | 71.4 | 14.28 | +1 (+1.42%) | 6,181 |
| 3 Apr 2007 | INR | 69 | 71.3 | 69 | 70.4 | 14.08 | +1.4 (+2.03%) | 4,916 |
| 2 Apr 2007 | INR | 69.75 | 70 | 67.5 | 69 | 13.8 | -2.1 (-2.95%) | 4,799 |
| 30 Mar 2007 | INR | 69.6 | 71.7 | 69.6 | 71.1 | 14.22 | +0.8 (+1.14%) | 9,142 |
| 29 Mar 2007 | INR | 68.1 | 71 | 68.1 | 70.3 | 14.06 | +1.25 (+1.81%) | 11,475 |
| 28 Mar 2007 | INR | 68 | 69.5 | 67.1 | 69.05 | 13.81 | +1.15 (+1.69%) | 18,412 |
| 26 Mar 2007 | INR | 69.1 | 70 | 66.3 | 67.9 | 13.58 | -1.6 (-2.30%) | 19,732 |
| 23 Mar 2007 | INR | 70.25 | 70.5 | 69 | 69.5 | 13.9 | -0.5 (-0.71%) | 6,695 |
