| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2007 | INR | 1,275 | 1,365 | 1,250 | 1,315 | 263 | +15.5 (+1.19%) | 5,249 |
| 10 May 2007 | INR | 1,355 | 1,370.5 | 1,285 | 1,299.5 | 259.9 | -60 (-4.41%) | 9,037 |
| 9 May 2007 | INR | 1,334.5 | 1,359.5 | 1,280.25 | 1,359.5 | 271.9 | +14.5 (+1.08%) | 20,725 |
| 8 May 2007 | INR | 1,350 | 1,400 | 1,345 | 1,345 | 269 | -15 (-1.10%) | 27,631 |
| 7 May 2007 | INR | 1,326.25 | 1,380 | 1,310.75 | 1,360 | 272 | +60 (+4.62%) | 89,390 |
| 4 May 2007 | INR | 1,235 | 1,341 | 1,235 | 1,300 | 260 | +65 (+5.26%) | 141,036 |
| 3 May 2007 | INR | 1,234.25 | 1,239.75 | 1,210 | 1,235 | 247 | +33.5 (+2.79%) | 48,929 |
| 30 Apr 2007 | INR | 1,250 | 1,260 | 1,196.5 | 1,201.5 | 240.3 | -48.25 (-3.86%) | 12,571 |
| 27 Apr 2007 | INR | 1,275 | 1,300 | 1,235 | 1,249.75 | 249.95 | +15.5 (+1.26%) | 73,841 |
| 26 Apr 2007 | INR | 1,230 | 1,249.75 | 1,217.25 | 1,234.25 | 246.85 | +29 (+2.41%) | 35,816 |
| 25 Apr 2007 | INR | 1,200 | 1,219 | 1,190 | 1,205.25 | 241.05 | +20.25 (+1.71%) | 40,443 |
| 24 Apr 2007 | INR | 1,185 | 1,200 | 1,152.5 | 1,185 | 237 | -10 (-0.84%) | 6,077 |
| 23 Apr 2007 | INR | 1,195 | 1,214.75 | 1,186.25 | 1,195 | 239 | +4.75 (+0.40%) | 3,247 |
| 20 Apr 2007 | INR | 1,222 | 1,229.75 | 1,190.25 | 1,190.25 | 238.05 | -9.75 (-0.81%) | 7,587 |
| 19 Apr 2007 | INR | 1,212.5 | 1,225 | 1,195 | 1,200 | 240 | -12.5 (-1.03%) | 19,588 |
| 18 Apr 2007 | INR | 1,227.5 | 1,245 | 1,201.5 | 1,212.5 | 242.5 | -7.75 (-0.64%) | 4,691 |
| 17 Apr 2007 | INR | 1,242.5 | 1,259 | 1,210.5 | 1,220.25 | 244.05 | +10.25 (+0.85%) | 79,685 |
| 16 Apr 2007 | INR | 1,234.5 | 1,250 | 1,210 | 1,210 | 242 | -5.25 (-0.43%) | 81,114 |
| 13 Apr 2007 | INR | 1,200.25 | 1,227.5 | 1,195.25 | 1,215.25 | 243.05 | +15.25 (+1.27%) | 39,664 |
| 12 Apr 2007 | INR | 1,220 | 1,225 | 1,185 | 1,200 | 240 | -15 (-1.23%) | 3,618 |
| 11 Apr 2007 | INR | 1,200 | 1,250 | 1,200 | 1,215 | 243 | +30 (+2.53%) | 14,368 |
| 10 Apr 2007 | INR | 1,200 | 1,204.75 | 1,185 | 1,185 | 237 | -10.25 (-0.86%) | 4,569 |
| 9 Apr 2007 | INR | 1,190 | 1,207.5 | 1,185 | 1,195.25 | 239.05 | -4.75 (-0.40%) | 7,340 |
| 5 Apr 2007 | INR | 1,200 | 1,210 | 1,190 | 1,200 | 240 | 0.0 (0.0%) | 2,168 |
| 4 Apr 2007 | INR | 1,199.5 | 1,205 | 1,183 | 1,200 | 240 | +10 (+0.84%) | 10,533 |
| 3 Apr 2007 | INR | 1,149.5 | 1,198.5 | 1,141.25 | 1,190 | 238 | +30.5 (+2.63%) | 8,680 |
| 2 Apr 2007 | INR | 1,185 | 1,185 | 1,136.25 | 1,159.5 | 231.9 | -31.5 (-2.64%) | 2,758 |
| 30 Mar 2007 | INR | 1,229.75 | 1,229.75 | 1,185 | 1,191 | 238.2 | -14 (-1.16%) | 37,068 |
| 29 Mar 2007 | INR | 1,227.5 | 1,239 | 1,205 | 1,205 | 241 | -5.25 (-0.43%) | 17,606 |
| 28 Mar 2007 | INR | 1,215 | 1,234.5 | 1,175 | 1,210.25 | 242.05 | +0.25 (+0.02%) | 11,374 |
