| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2007 | INR | 194.05 | 197 | 190 | 190.15 | 190.15 | -2.85 (-1.48%) | 43,241 |
| 18 May 2007 | INR | 200 | 200 | 192.25 | 193 | 193 | -4 (-2.03%) | 87,185 |
| 17 May 2007 | INR | 188.1 | 208.7 | 188.1 | 197 | 197 | +10 (+5.35%) | 538,883 |
| 16 May 2007 | INR | 188.9 | 188.95 | 180.5 | 187 | 187 | +0.05 (+0.03%) | 181,494 |
| 15 May 2007 | INR | 187 | 188 | 185.15 | 186.95 | 186.95 | +1 (+0.54%) | 24,742 |
| 14 May 2007 | INR | 185 | 191.5 | 181 | 185.95 | 185.95 | +2.85 (+1.56%) | 49,940 |
| 11 May 2007 | INR | 178.5 | 185.5 | 178 | 183.1 | 183.1 | +1.35 (+0.74%) | 47,138 |
| 10 May 2007 | INR | 186 | 190 | 180 | 181.75 | 181.75 | -3.5 (-1.89%) | 29,674 |
| 9 May 2007 | INR | 190 | 190 | 183.1 | 185.25 | 185.25 | 0.0 (0.0%) | 24,440 |
| 8 May 2007 | INR | 190.7 | 194.2 | 185.2 | 185.25 | 185.25 | -4.65 (-2.45%) | 49,112 |
| 7 May 2007 | INR | 192.6 | 194.5 | 188 | 189.9 | 189.9 | -0.6 (-0.31%) | 35,053 |
| 4 May 2007 | INR | 195 | 197.75 | 189.6 | 190.5 | 190.5 | -1.35 (-0.70%) | 62,823 |
| 3 May 2007 | INR | 195 | 198.7 | 191.55 | 191.85 | 191.85 | -1.75 (-0.90%) | 57,052 |
| 30 Apr 2007 | INR | 193.9 | 200.5 | 192.2 | 193.6 | 193.6 | +0.6 (+0.31%) | 120,837 |
| 27 Apr 2007 | INR | 201 | 204.9 | 193 | 193 | 193 | -10.15 (-5.00%) | 185,880 |
| 26 Apr 2007 | INR | 207.8 | 217 | 200.8 | 203.15 | 203.15 | -3.35 (-1.62%) | 270,188 |
| 25 Apr 2007 | INR | 194 | 211.9 | 192.1 | 206.5 | 206.5 | +12.8 (+6.61%) | 433,774 |
| 24 Apr 2007 | INR | 191.8 | 196 | 188 | 193.7 | 193.7 | +5 (+2.65%) | 179,002 |
| 23 Apr 2007 | INR | 190.35 | 198.8 | 188 | 188.7 | 188.7 | +1.7 (+0.91%) | 265,629 |
| 20 Apr 2007 | INR | 191.95 | 195.9 | 186.55 | 187 | 187 | -1 (-0.53%) | 110,716 |
| 19 Apr 2007 | INR | 185 | 194.4 | 175.95 | 188 | 188 | -1 (-0.53%) | 148,526 |
| 18 Apr 2007 | INR | 209 | 209.8 | 188 | 189 | 189 | -15 (-7.35%) | 523,498 |
| 17 Apr 2007 | INR | 175 | 207.4 | 173 | 204 | 204 | +30.9 (+17.85%) | 855,138 |
| 16 Apr 2007 | INR | 174 | 174 | 170.05 | 173.1 | 173.1 | +4.2 (+2.49%) | 68,072 |
| 13 Apr 2007 | INR | 174 | 174 | 168.2 | 168.9 | 168.9 | -1.6 (-0.94%) | 45,277 |
| 12 Apr 2007 | INR | 170 | 175 | 166.25 | 170.5 | 170.5 | +0.5 (+0.29%) | 52,661 |
| 11 Apr 2007 | INR | 180 | 180 | 165.65 | 170 | 170 | +2.9 (+1.74%) | 76,331 |
| 10 Apr 2007 | INR | 174.9 | 174.9 | 165.55 | 167.1 | 167.1 | -4.4 (-2.57%) | 114,856 |
| 9 Apr 2007 | INR | 165.4 | 173 | 165.4 | 171.5 | 171.5 | +4.8 (+2.88%) | 46,722 |
| 5 Apr 2007 | INR | 166.8 | 173.5 | 163.9 | 166.7 | 166.7 | +3.7 (+2.27%) | 71,184 |
