| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2007 | INR | 32.05 | 32.45 | 31.55 | 31.65 | 31.65 | -0.15 (-0.47%) | 17,081 |
| 18 May 2007 | INR | 32 | 32.4 | 31.65 | 31.8 | 31.8 | -0.25 (-0.78%) | 22,300 |
| 17 May 2007 | INR | 32.6 | 33.25 | 31.9 | 32.05 | 32.05 | -0.55 (-1.69%) | 28,727 |
| 16 May 2007 | INR | 32.4 | 32.95 | 32.25 | 32.6 | 32.6 | +0.6 (+1.88%) | 19,698 |
| 15 May 2007 | INR | 32.1 | 32.5 | 31.8 | 32 | 32 | -0.15 (-0.47%) | 24,053 |
| 14 May 2007 | INR | 32 | 32.75 | 32 | 32.15 | 32.15 | +0.1 (+0.31%) | 22,765 |
| 11 May 2007 | INR | 32.85 | 32.85 | 32.05 | 32.05 | 32.05 | -0.25 (-0.77%) | 7,922 |
| 10 May 2007 | INR | 32.75 | 32.85 | 32.3 | 32.3 | 32.3 | -0.2 (-0.62%) | 68,718 |
| 9 May 2007 | INR | 32.8 | 32.9 | 32.45 | 32.5 | 32.5 | -0.75 (-2.26%) | 27,131 |
| 8 May 2007 | INR | 33.05 | 33.35 | 32.8 | 33.25 | 33.25 | +0.2 (+0.61%) | 10,317 |
| 7 May 2007 | INR | 33.25 | 33.5 | 32.8 | 33.05 | 33.05 | -0.4 (-1.20%) | 17,014 |
| 4 May 2007 | INR | 33.2 | 34 | 33.2 | 33.45 | 33.45 | -0.2 (-0.59%) | 10,406 |
| 3 May 2007 | INR | 33.45 | 34.5 | 32.9 | 33.65 | 33.65 | +0.75 (+2.28%) | 30,008 |
| 30 Apr 2007 | INR | 33.45 | 33.45 | 32.85 | 32.9 | 32.9 | -0.25 (-0.75%) | 3,805 |
| 27 Apr 2007 | INR | 33 | 33.15 | 32.9 | 33.15 | 33.15 | +0.1 (+0.30%) | 13,720 |
| 26 Apr 2007 | INR | 33.15 | 34 | 32.8 | 33.05 | 33.05 | -0.1 (-0.30%) | 35,381 |
| 25 Apr 2007 | INR | 33 | 33.35 | 32.75 | 33.15 | 33.15 | +0.15 (+0.45%) | 18,842 |
| 24 Apr 2007 | INR | 33.3 | 33.3 | 32.85 | 33 | 33 | -0.15 (-0.45%) | 13,928 |
| 23 Apr 2007 | INR | 33.05 | 33.4 | 33 | 33.15 | 33.15 | +0.15 (+0.45%) | 22,495 |
| 20 Apr 2007 | INR | 33.3 | 33.4 | 32.8 | 33 | 33 | +0.15 (+0.46%) | 21,170 |
| 19 Apr 2007 | INR | 32.8 | 33.2 | 32.8 | 32.85 | 32.85 | -0.25 (-0.76%) | 12,242 |
| 18 Apr 2007 | INR | 33.5 | 33.5 | 33.1 | 33.1 | 33.1 | -0.25 (-0.75%) | 12,009 |
| 17 Apr 2007 | INR | 33.35 | 34.4 | 33 | 33.35 | 33.35 | -0.1 (-0.30%) | 41,800 |
| 16 Apr 2007 | INR | 33.5 | 33.5 | 32.75 | 33.45 | 33.45 | +0.5 (+1.52%) | 45,944 |
| 13 Apr 2007 | INR | 32.85 | 33.4 | 32.6 | 32.95 | 32.95 | +0.05 (+0.15%) | 3,400 |
| 12 Apr 2007 | INR | 33.2 | 33.5 | 32.5 | 32.9 | 32.9 | +0.2 (+0.61%) | 18,073 |
| 11 Apr 2007 | INR | 33 | 33 | 32.3 | 32.7 | 32.7 | 0.0 (0.0%) | 8,789 |
| 10 Apr 2007 | INR | 32.45 | 32.8 | 32.45 | 32.7 | 32.7 | -0.05 (-0.15%) | 7,822 |
| 9 Apr 2007 | INR | 32.15 | 32.8 | 32.15 | 32.75 | 32.75 | +0.55 (+1.71%) | 10,341 |
| 5 Apr 2007 | INR | 31.75 | 32.4 | 31.75 | 32.2 | 32.2 | +0.45 (+1.42%) | 6,915 |
