| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2007 | INR | 78.65 | 78.65 | 71.4 | 71.95 | 14.39 | -0.55 (-0.76%) | 366,475 |
| 10 May 2007 | INR | 73.2 | 73.9 | 72.3 | 72.5 | 14.5 | -0.2 (-0.28%) | 233,340 |
| 9 May 2007 | INR | 74 | 74 | 72.5 | 72.7 | 14.54 | -1.3 (-1.76%) | 216,010 |
| 8 May 2007 | INR | 75 | 75.45 | 73.5 | 74 | 14.8 | -0.3 (-0.40%) | 347,550 |
| 7 May 2007 | INR | 74 | 75.9 | 73.6 | 74.3 | 14.86 | +0.35 (+0.47%) | 1,176,070 |
| 4 May 2007 | INR | 75 | 75.35 | 73.3 | 73.95 | 14.79 | -0.3 (-0.40%) | 2,488,840 |
| 3 May 2007 | INR | 73.4 | 75.6 | 73.2 | 74.25 | 14.85 | +1.3 (+1.78%) | 787,265 |
| 30 Apr 2007 | INR | 72.55 | 73.6 | 71.8 | 72.95 | 14.59 | +0.8 (+1.11%) | 243,535 |
| 27 Apr 2007 | INR | 73 | 73.45 | 72 | 72.15 | 14.43 | -0.8 (-1.10%) | 282,315 |
| 26 Apr 2007 | INR | 72.1 | 73.9 | 72.1 | 72.95 | 14.59 | +0.2 (+0.27%) | 381,860 |
| 25 Apr 2007 | INR | 72.1 | 73.5 | 71 | 72.75 | 14.55 | +0.15 (+0.21%) | 472,680 |
| 24 Apr 2007 | INR | 72 | 73.9 | 70.5 | 72.6 | 14.52 | -0.05 (-0.07%) | 344,405 |
| 23 Apr 2007 | INR | 74.25 | 74.8 | 72.45 | 72.65 | 14.53 | -1.3 (-1.76%) | 568,330 |
| 20 Apr 2007 | INR | 75.35 | 75.4 | 73.85 | 73.95 | 14.79 | -0.05 (-0.07%) | 705,360 |
| 19 Apr 2007 | INR | 72.6 | 75 | 72 | 74 | 14.8 | -0.15 (-0.20%) | 764,385 |
| 18 Apr 2007 | INR | 72 | 74.9 | 71.4 | 74.15 | 14.83 | +1 (+1.37%) | 1,250,580 |
| 17 Apr 2007 | INR | 74.4 | 74.4 | 73 | 73.15 | 14.63 | -0.55 (-0.75%) | 704,290 |
| 16 Apr 2007 | INR | 75 | 76.4 | 73.5 | 73.7 | 14.74 | +0.15 (+0.20%) | 1,280,990 |
| 13 Apr 2007 | INR | 75 | 76.8 | 73.15 | 73.55 | 14.71 | -1.9 (-2.52%) | 861,310 |
| 12 Apr 2007 | INR | 74.85 | 77.2 | 73.7 | 75.45 | 15.09 | +0.6 (+0.80%) | 997,150 |
| 11 Apr 2007 | INR | 72.45 | 75.5 | 72.4 | 74.85 | 14.97 | +2.9 (+4.03%) | 854,255 |
| 10 Apr 2007 | INR | 72 | 73.4 | 71 | 71.95 | 14.39 | +0.5 (+0.70%) | 368,960 |
| 9 Apr 2007 | INR | 68.6 | 72 | 68.6 | 71.45 | 14.29 | +3.2 (+4.69%) | 716,665 |
| 5 Apr 2007 | INR | 67.5 | 68.9 | 67 | 68.25 | 13.65 | +1.25 (+1.87%) | 559,545 |
| 4 Apr 2007 | INR | 68.65 | 69.4 | 66.25 | 67 | 13.4 | -0.75 (-1.11%) | 546,210 |
| 3 Apr 2007 | INR | 68 | 68.6 | 67.5 | 67.75 | 13.55 | -0.05 (-0.07%) | 199,500 |
| 2 Apr 2007 | INR | 68.3 | 68.7 | 67.5 | 67.8 | 13.56 | -1.35 (-1.95%) | 194,905 |
| 30 Mar 2007 | INR | 68.2 | 70.4 | 67.9 | 69.15 | 13.83 | +1.15 (+1.69%) | 290,780 |
| 29 Mar 2007 | INR | 68.4 | 68.95 | 67.4 | 68 | 13.6 | +0.45 (+0.67%) | 221,420 |
| 28 Mar 2007 | INR | 68.3 | 68.75 | 67.1 | 67.55 | 13.51 | -1.15 (-1.67%) | 345,385 |
