| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2007 | INR | 8.92 | 9.05 | 8.78 | 8.95 | 8.95 | -0.04 (-0.44%) | 13,751 |
| 22 May 2007 | INR | 8.75 | 9.19 | 8.75 | 8.99 | 8.99 | -0.11 (-1.21%) | 9,261 |
| 21 May 2007 | INR | 8.71 | 9.12 | 8.71 | 9.1 | 9.1 | +0.15 (+1.68%) | 8,501 |
| 18 May 2007 | INR | 9 | 9.1 | 8.88 | 8.95 | 8.95 | -0.19 (-2.08%) | 7,595 |
| 17 May 2007 | INR | 8.95 | 9.14 | 8.8 | 9.14 | 9.14 | +0.19 (+2.12%) | 5,188 |
| 16 May 2007 | INR | 8.9 | 9.2 | 8.8 | 8.95 | 8.95 | -0.1 (-1.10%) | 5,230 |
| 15 May 2007 | INR | 8.8 | 9.2 | 8.8 | 9.05 | 9.05 | 0.0 (0.0%) | 13,330 |
| 14 May 2007 | INR | 9.1 | 9.1 | 8.75 | 9.05 | 9.05 | -0.05 (-0.55%) | 12,168 |
| 11 May 2007 | INR | 9.1 | 9.1 | 8.9 | 9.1 | 9.1 | +0.1 (+1.11%) | 3,750 |
| 10 May 2007 | INR | 9.2 | 9.2 | 8.85 | 9 | 9 | 0.0 (0.0%) | 9,100 |
| 9 May 2007 | INR | 9 | 9 | 8.86 | 9 | 9 | +0.16 (+1.81%) | 7,728 |
| 8 May 2007 | INR | 8.91 | 9.1 | 8.75 | 8.84 | 8.84 | -0.11 (-1.23%) | 19,500 |
| 7 May 2007 | INR | 8.86 | 9.34 | 8.86 | 8.95 | 8.95 | -0.3 (-3.24%) | 4,604 |
| 4 May 2007 | INR | 9 | 9.46 | 8.9 | 9.25 | 9.25 | +0.13 (+1.43%) | 26,685 |
| 3 May 2007 | INR | 9.5 | 9.5 | 9.06 | 9.12 | 9.12 | 0.0 (0.0%) | 14,602 |
| 30 Apr 2007 | INR | 9 | 9.5 | 9 | 9.12 | 9.12 | -0.31 (-3.29%) | 6,003 |
| 27 Apr 2007 | INR | 9.44 | 9.47 | 9.15 | 9.43 | 9.43 | +0.19 (+2.06%) | 5,175 |
| 26 Apr 2007 | INR | 9.41 | 9.41 | 9.22 | 9.24 | 9.24 | -0.13 (-1.39%) | 11,151 |
| 25 Apr 2007 | INR | 9.35 | 9.6 | 9.2 | 9.37 | 9.37 | -0.13 (-1.37%) | 41,551 |
| 24 Apr 2007 | INR | 9.43 | 9.65 | 9.3 | 9.5 | 9.5 | -0.3 (-3.06%) | 13,333 |
| 23 Apr 2007 | INR | 9.6 | 10 | 9.6 | 9.8 | 9.8 | +0.25 (+2.62%) | 5,760 |
| 20 Apr 2007 | INR | 9.47 | 9.99 | 9.47 | 9.55 | 9.55 | -0.1 (-1.04%) | 14,350 |
| 19 Apr 2007 | INR | 9.9 | 10.1 | 9.55 | 9.65 | 9.65 | -0.35 (-3.50%) | 1,101 |
| 18 Apr 2007 | INR | 9.48 | 10.1 | 9.1 | 10 | 10 | +0.46 (+4.82%) | 12,018 |
| 17 Apr 2007 | INR | 9.8 | 9.88 | 9.5 | 9.54 | 9.54 | -0.41 (-4.12%) | 4,722 |
| 16 Apr 2007 | INR | 9.51 | 10 | 9.3 | 9.95 | 9.95 | +0.06 (+0.61%) | 5,577 |
| 13 Apr 2007 | INR | 10 | 10 | 9.05 | 9.89 | 9.89 | +0.09 (+0.92%) | 8,713 |
| 12 Apr 2007 | INR | 9.9 | 9.9 | 9.52 | 9.8 | 9.8 | -0.1 (-1.01%) | 6,828 |
| 11 Apr 2007 | INR | 9.6 | 10 | 9.6 | 9.9 | 9.9 | -0.2 (-1.98%) | 7,645 |
| 10 Apr 2007 | INR | 9.5 | 10.5 | 9.5 | 10.1 | 10.1 | +0.6 (+6.32%) | 20,099 |
