| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2007 | INR | 46.5 | 47 | 45.5 | 46.85 | 11.7125 | +0.75 (+1.63%) | 8,734 |
| 23 May 2007 | INR | 48.25 | 48.35 | 46.1 | 46.1 | 11.525 | -1.15 (-2.43%) | 12,225 |
| 22 May 2007 | INR | 47.6 | 47.7 | 46.05 | 47.25 | 11.8125 | +2.15 (+4.77%) | 11,351 |
| 21 May 2007 | INR | 48 | 49 | 45.1 | 45.1 | 11.275 | -3.4 (-7.01%) | 13,180 |
| 18 May 2007 | INR | 49.4 | 49.4 | 48 | 48.5 | 12.125 | -0.35 (-0.72%) | 6,150 |
| 17 May 2007 | INR | 50.65 | 50.65 | 48.55 | 48.85 | 12.2125 | -0.95 (-1.91%) | 10,900 |
| 16 May 2007 | INR | 51.1 | 51.1 | 49 | 49.8 | 12.45 | -1.25 (-2.45%) | 17,965 |
| 15 May 2007 | INR | 52.25 | 52.25 | 50.6 | 51.05 | 12.7625 | -0.05 (-0.10%) | 8,170 |
| 14 May 2007 | INR | 51 | 53.5 | 50.05 | 51.1 | 12.775 | +1.6 (+3.23%) | 42,367 |
| 11 May 2007 | INR | 49 | 50 | 48.1 | 49.5 | 12.375 | -0.5 (-1%) | 34,532 |
| 10 May 2007 | INR | 53.5 | 53.5 | 50 | 50 | 12.5 | -1.8 (-3.47%) | 36,743 |
| 9 May 2007 | INR | 50.3 | 52.4 | 49.2 | 51.8 | 12.95 | +2.1 (+4.23%) | 45,535 |
| 8 May 2007 | INR | 51.65 | 52 | 49 | 49.7 | 12.425 | -1.95 (-3.78%) | 16,325 |
| 7 May 2007 | INR | 50.35 | 53.25 | 48.6 | 51.65 | 12.9125 | +1.7 (+3.40%) | 36,752 |
| 4 May 2007 | INR | 53.5 | 53.5 | 48.6 | 49.95 | 12.4875 | -1.1 (-2.15%) | 16,850 |
| 3 May 2007 | INR | 56.7 | 56.8 | 50.25 | 51.05 | 12.7625 | -1.65 (-3.13%) | 34,334 |
| 30 Apr 2007 | INR | 49.65 | 52.7 | 49.65 | 52.7 | 13.175 | +4.75 (+9.91%) | 18,200 |
| 27 Apr 2007 | INR | 50.1 | 51.3 | 47.25 | 47.95 | 11.9875 | -2.55 (-5.05%) | 15,424 |
| 26 Apr 2007 | INR | 49 | 51.95 | 49 | 50.5 | 12.625 | +3.2 (+6.77%) | 30,721 |
| 25 Apr 2007 | INR | 43 | 47.5 | 43 | 47.3 | 11.825 | +4.1 (+9.49%) | 36,444 |
| 24 Apr 2007 | INR | 42.35 | 44 | 42.35 | 43.2 | 10.8 | -0.3 (-0.69%) | 4,434 |
| 23 Apr 2007 | INR | 44 | 45 | 43.25 | 43.5 | 10.875 | -0.7 (-1.58%) | 13,855 |
| 20 Apr 2007 | INR | 44.05 | 45.5 | 43.25 | 44.2 | 11.05 | +0.5 (+1.14%) | 3,913 |
| 19 Apr 2007 | INR | 42.75 | 44.85 | 42.75 | 43.7 | 10.925 | -0.7 (-1.58%) | 4,753 |
| 18 Apr 2007 | INR | 44.9 | 45.85 | 44.35 | 44.4 | 11.1 | +0.2 (+0.45%) | 9,887 |
| 17 Apr 2007 | INR | 45.35 | 45.4 | 43.55 | 44.2 | 11.05 | +0.3 (+0.68%) | 10,190 |
| 16 Apr 2007 | INR | 45.75 | 45.95 | 43.5 | 43.9 | 10.975 | -1.3 (-2.88%) | 9,202 |
| 13 Apr 2007 | INR | 44.45 | 46 | 44.1 | 45.2 | 11.3 | +1.5 (+3.43%) | 20,859 |
| 12 Apr 2007 | INR | 43.5 | 43.95 | 42.45 | 43.7 | 10.925 | +1.5 (+3.55%) | 6,162 |
| 11 Apr 2007 | INR | 44.6 | 45 | 42.2 | 42.2 | 10.55 | -1.3 (-2.99%) | 6,776 |
