| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2007 | INR | 49.1 | 49.4 | 47.25 | 47.8 | 47.8 | -0.1 (-0.21%) | 73,045 |
| 17 May 2007 | INR | 50.3 | 51 | 47.8 | 47.9 | 47.9 | -1.1 (-2.24%) | 116,182 |
| 16 May 2007 | INR | 50.25 | 50.25 | 48.4 | 49 | 49 | -0.1 (-0.20%) | 96,886 |
| 15 May 2007 | INR | 50.4 | 50.65 | 48.25 | 49.1 | 49.1 | -0.35 (-0.71%) | 42,027 |
| 14 May 2007 | INR | 50.95 | 51.4 | 48.8 | 49.45 | 49.45 | -0.25 (-0.50%) | 54,697 |
| 11 May 2007 | INR | 49.5 | 51.7 | 48.9 | 49.7 | 49.7 | -0.1 (-0.20%) | 71,439 |
| 10 May 2007 | INR | 52 | 52.5 | 49.6 | 49.8 | 49.8 | -1.1 (-2.16%) | 71,747 |
| 9 May 2007 | INR | 50.55 | 51 | 49.85 | 50.9 | 50.9 | +0.3 (+0.59%) | 42,513 |
| 8 May 2007 | INR | 52.95 | 53.1 | 50.1 | 50.6 | 50.6 | -1.1 (-2.13%) | 75,160 |
| 7 May 2007 | INR | 53 | 53.4 | 51.6 | 51.7 | 51.7 | +0.3 (+0.58%) | 44,864 |
| 4 May 2007 | INR | 53.55 | 54.35 | 51.4 | 51.4 | 51.4 | -2.15 (-4.01%) | 65,731 |
| 3 May 2007 | INR | 54.95 | 58 | 53 | 53.55 | 53.55 | -1.35 (-2.46%) | 75,515 |
| 30 Apr 2007 | INR | 54.5 | 55.95 | 54.25 | 54.9 | 54.9 | +0.1 (+0.18%) | 77,336 |
| 27 Apr 2007 | INR | 54.45 | 55.1 | 53.4 | 54.8 | 54.8 | +0.6 (+1.11%) | 80,819 |
| 26 Apr 2007 | INR | 57.5 | 57.7 | 52.65 | 54.2 | 54.2 | -2.9 (-5.08%) | 120,967 |
| 25 Apr 2007 | INR | 54.7 | 57.7 | 54.3 | 57.1 | 57.1 | +1.6 (+2.88%) | 264,107 |
| 24 Apr 2007 | INR | 52.1 | 55.9 | 52 | 55.5 | 55.5 | +2.7 (+5.11%) | 323,925 |
| 23 Apr 2007 | INR | 53.85 | 53.85 | 52 | 52.8 | 52.8 | +0.05 (+0.09%) | 60,488 |
| 20 Apr 2007 | INR | 52.8 | 54.5 | 52.25 | 52.75 | 52.75 | -0.05 (-0.09%) | 72,169 |
| 19 Apr 2007 | INR | 52 | 52.8 | 52 | 52.8 | 52.8 | +0.65 (+1.25%) | 46,810 |
| 18 Apr 2007 | INR | 52 | 52.45 | 52 | 52.15 | 52.15 | +1 (+1.96%) | 38,010 |
| 17 Apr 2007 | INR | 52.3 | 53.85 | 51 | 51.15 | 51.15 | -1.15 (-2.20%) | 30,756 |
| 16 Apr 2007 | INR | 52.85 | 53.5 | 52.25 | 52.3 | 52.3 | -0.2 (-0.38%) | 49,439 |
| 13 Apr 2007 | INR | 50.55 | 52.65 | 50.35 | 52.5 | 52.5 | +2.2 (+4.37%) | 95,439 |
| 12 Apr 2007 | INR | 50.8 | 51.3 | 50 | 50.3 | 50.3 | -0.7 (-1.37%) | 79,819 |
| 11 Apr 2007 | INR | 51 | 52.25 | 50.35 | 51 | 51 | +0.85 (+1.69%) | 189,693 |
| 10 Apr 2007 | INR | 51.9 | 51.9 | 50.05 | 50.15 | 50.15 | -0.45 (-0.89%) | 111,379 |
| 9 Apr 2007 | INR | 50.75 | 52.1 | 50.3 | 50.6 | 50.6 | +0.1 (+0.20%) | 89,499 |
| 5 Apr 2007 | INR | 52 | 52.35 | 50.1 | 50.5 | 50.5 | -0.55 (-1.08%) | 68,571 |
| 4 Apr 2007 | INR | 52.25 | 52.25 | 51.05 | 51.05 | 51.05 | +0.45 (+0.89%) | 18,309 |
