| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2007 | INR | 103.9 | 105 | 102 | 103.4 | 103.4 | +2.4 (+2.38%) | 15,880 |
| 16 May 2007 | INR | 99.5 | 101 | 96.05 | 101 | 101 | +4.8 (+4.99%) | 12,683 |
| 15 May 2007 | INR | 97 | 98.45 | 93 | 96.2 | 96.2 | -0.3 (-0.31%) | 4,260 |
| 14 May 2007 | INR | 104.95 | 104.95 | 96.05 | 96.5 | 96.5 | -4.1 (-4.08%) | 5,199 |
| 11 May 2007 | INR | 104.5 | 104.5 | 100.6 | 100.6 | 100.6 | -5.25 (-4.96%) | 6,111 |
| 10 May 2007 | INR | 104.8 | 105.85 | 104.8 | 105.85 | 105.85 | +5.05 (+5.01%) | 6,487 |
| 9 May 2007 | INR | 100 | 100.8 | 97 | 100.8 | 100.8 | +4.8 (+5%) | 4,581 |
| 8 May 2007 | INR | 94 | 96 | 92.25 | 96 | 96 | +4.6 (+5.03%) | 2,784 |
| 7 May 2007 | INR | 87.5 | 91.4 | 87.5 | 91.4 | 91.4 | +4.35 (+5.00%) | 1,607 |
| 4 May 2007 | INR | 87.8 | 90.9 | 86.95 | 87.05 | 87.05 | -4.05 (-4.45%) | 4,316 |
| 3 May 2007 | INR | 91.6 | 91.8 | 89.1 | 91.1 | 91.1 | +0.3 (+0.33%) | 9,989 |
| 30 Apr 2007 | INR | 96.4 | 96.45 | 90.6 | 90.8 | 90.8 | -5.7 (-5.91%) | 12,180 |
| 27 Apr 2007 | INR | 97 | 97.9 | 93 | 96.5 | 96.5 | -0.5 (-0.52%) | 9,933 |
| 26 Apr 2007 | INR | 97 | 99 | 96.5 | 97 | 97 | +4 (+4.30%) | 16,582 |
| 25 Apr 2007 | INR | 98 | 98 | 93 | 93 | 93 | -4 (-4.12%) | 12,888 |
| 24 Apr 2007 | INR | 95 | 98.8 | 92.6 | 97 | 97 | +1.2 (+1.25%) | 12,553 |
| 23 Apr 2007 | INR | 99 | 99 | 94.3 | 95.8 | 95.8 | +1.35 (+1.43%) | 11,875 |
| 20 Apr 2007 | INR | 100 | 100 | 94.1 | 94.45 | 94.45 | -5.05 (-5.08%) | 9,318 |
| 19 Apr 2007 | INR | 100 | 100 | 98 | 99.5 | 99.5 | +1.15 (+1.17%) | 9,569 |
| 18 Apr 2007 | INR | 100 | 101.85 | 98.3 | 98.35 | 98.35 | -0.65 (-0.66%) | 9,196 |
| 17 Apr 2007 | INR | 103 | 103.25 | 99 | 99 | 99 | -3.9 (-3.79%) | 11,064 |
| 16 Apr 2007 | INR | 103.05 | 104 | 102.9 | 102.9 | 102.9 | -0.1 (-0.10%) | 11,712 |
| 13 Apr 2007 | INR | 106.8 | 106.8 | 103 | 103 | 103 | +0.25 (+0.24%) | 16,432 |
| 12 Apr 2007 | INR | 99.5 | 102.75 | 99 | 102.75 | 102.75 | +5.7 (+5.87%) | 12,191 |
| 11 Apr 2007 | INR | 97.2 | 98.8 | 97.05 | 97.05 | 97.05 | -1.75 (-1.77%) | 10,286 |
| 10 Apr 2007 | INR | 98.85 | 101.1 | 97 | 98.8 | 98.8 | -1.3 (-1.30%) | 11,870 |
| 9 Apr 2007 | INR | 99 | 102.4 | 98.05 | 100.1 | 100.1 | +1.35 (+1.37%) | 11,729 |
| 5 Apr 2007 | INR | 99.5 | 100.8 | 96 | 98.75 | 98.75 | +0.55 (+0.56%) | 3,631 |
| 4 Apr 2007 | INR | 104 | 104 | 98.2 | 98.2 | 98.2 | -3.5 (-3.44%) | 1,308 |
| 3 Apr 2007 | INR | 102 | 102.5 | 99.5 | 101.7 | 101.7 | +0.2 (+0.20%) | 2,955 |
