| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2007 | INR | 237 | 245.3 | 237 | 242 | 242 | -1 (-0.41%) | 26,280 |
| 11 May 2007 | INR | 244 | 245 | 240 | 243 | 243 | +3 (+1.25%) | 53,330 |
| 10 May 2007 | INR | 234 | 244.95 | 233.9 | 240 | 240 | +11.5 (+5.03%) | 32,090 |
| 9 May 2007 | INR | 230.1 | 232.5 | 225.35 | 228.5 | 228.5 | -5.5 (-2.35%) | 4,650 |
| 8 May 2007 | INR | 235.8 | 237 | 232 | 234 | 234 | -1.9 (-0.81%) | 41,950 |
| 7 May 2007 | INR | 240.9 | 240.9 | 235.1 | 235.9 | 235.9 | +0.9 (+0.38%) | 4,950 |
| 4 May 2007 | INR | 233.5 | 237.9 | 233 | 235 | 235 | +3.95 (+1.71%) | 28,160 |
| 3 May 2007 | INR | 233 | 235.45 | 230 | 231.05 | 231.05 | -5.45 (-2.30%) | 28,450 |
| 2 May 2007 | INR | 0 | 0 | 0 | 236.5 | 236.5 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 236.5 | 236.5 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 230 | 236.5 | 230 | 236.5 | 236.5 | +6.5 (+2.83%) | 4,510 |
| 27 Apr 2007 | INR | 230 | 234.4 | 230 | 230 | 230 | -1.05 (-0.45%) | 4,350 |
| 26 Apr 2007 | INR | 232.05 | 232.15 | 231.05 | 231.05 | 231.05 | -3.85 (-1.64%) | 6,250 |
| 25 Apr 2007 | INR | 233 | 234.9 | 228.05 | 234.9 | 234.9 | +4.9 (+2.13%) | 15,750 |
| 24 Apr 2007 | INR | 225.5 | 234.8 | 225.5 | 230 | 230 | +2.9 (+1.28%) | 27,790 |
| 23 Apr 2007 | INR | 222.9 | 228 | 222.9 | 227.1 | 227.1 | -7 (-2.99%) | 13,550 |
| 20 Apr 2007 | INR | 238.3 | 238.3 | 234 | 234.1 | 234.1 | -0.15 (-0.06%) | 8,550 |
| 19 Apr 2007 | INR | 234 | 238 | 234 | 234.25 | 234.25 | -4.45 (-1.86%) | 3,420 |
| 18 Apr 2007 | INR | 238 | 245 | 238 | 238.7 | 238.7 | +2.7 (+1.14%) | 41,630 |
| 17 Apr 2007 | INR | 230 | 246.8 | 230 | 236 | 236 | +6.8 (+2.97%) | 173,060 |
| 16 Apr 2007 | INR | 225 | 234.75 | 224.95 | 229.2 | 229.2 | +3.7 (+1.64%) | 37,740 |
| 13 Apr 2007 | INR | 228 | 228 | 222.5 | 225.5 | 225.5 | +0.7 (+0.31%) | 16,520 |
| 12 Apr 2007 | INR | 217.9 | 224.8 | 215 | 224.8 | 224.8 | -0.2 (-0.09%) | 14,600 |
| 11 Apr 2007 | INR | 231 | 231.5 | 224 | 225 | 225 | -6.65 (-2.87%) | 8,450 |
| 10 Apr 2007 | INR | 230.9 | 234 | 225.9 | 231.65 | 231.65 | +8.65 (+3.88%) | 7,320 |
| 9 Apr 2007 | INR | 226 | 230 | 214.15 | 223 | 223 | +1.9 (+0.86%) | 16,150 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 221.1 | 221.1 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 210 | 226.2 | 210 | 221.1 | 221.1 | +11.6 (+5.54%) | 14,400 |
| 4 Apr 2007 | INR | 204.5 | 214.9 | 204.5 | 209.5 | 209.5 | -7 (-3.23%) | 22,060 |
| 3 Apr 2007 | INR | 216.05 | 220 | 215.5 | 216.5 | 216.5 | +0.5 (+0.23%) | 8,480 |
