| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2007 | INR | 85 | 86.3 | 83.5 | 85.05 | 85.05 | -0.65 (-0.76%) | 1,621,701 |
| 10 May 2007 | INR | 87.4 | 89 | 85.3 | 85.7 | 85.7 | -0.45 (-0.52%) | 1,856,754 |
| 9 May 2007 | INR | 85.55 | 87.2 | 84 | 86.15 | 86.15 | +1 (+1.17%) | 1,605,104 |
| 8 May 2007 | INR | 88.9 | 89.6 | 84.75 | 85.15 | 85.15 | -3.3 (-3.73%) | 1,737,301 |
| 7 May 2007 | INR | 89 | 91.3 | 88 | 88.45 | 88.45 | +0.45 (+0.51%) | 4,078,224 |
| 4 May 2007 | INR | 90 | 92.4 | 87.15 | 88 | 88 | -1.15 (-1.29%) | 6,762,900 |
| 3 May 2007 | INR | 82.8 | 91.45 | 82.5 | 89.15 | 89.15 | +7.5 (+9.19%) | 9,805,125 |
| 30 Apr 2007 | INR | 82.5 | 83.6 | 80.75 | 81.65 | 81.65 | -0.75 (-0.91%) | 2,211,708 |
| 27 Apr 2007 | INR | 87.25 | 87.9 | 81.1 | 82.4 | 82.4 | -2.45 (-2.89%) | 3,748,311 |
| 26 Apr 2007 | INR | 87.1 | 88 | 84 | 84.85 | 84.85 | -0.7 (-0.82%) | 1,692,931 |
| 25 Apr 2007 | INR | 85 | 88.5 | 83.7 | 85.55 | 85.55 | +1.25 (+1.48%) | 4,905,672 |
| 24 Apr 2007 | INR | 88.45 | 88.7 | 83.55 | 84.3 | 84.3 | -2.1 (-2.43%) | 4,198,618 |
| 23 Apr 2007 | INR | 78.8 | 91.25 | 78.8 | 86.4 | 86.4 | +7.95 (+10.13%) | 13,295,497 |
| 20 Apr 2007 | INR | 78.95 | 80.5 | 78 | 78.45 | 78.45 | +0.3 (+0.38%) | 492,279 |
| 19 Apr 2007 | INR | 77 | 78.9 | 75.85 | 78.15 | 78.15 | +0.75 (+0.97%) | 688,076 |
| 18 Apr 2007 | INR | 79.6 | 80.85 | 77.1 | 77.4 | 77.4 | -1.35 (-1.71%) | 1,148,816 |
| 17 Apr 2007 | INR | 76.75 | 81.7 | 74.65 | 78.75 | 78.75 | +2.15 (+2.81%) | 2,157,772 |
| 16 Apr 2007 | INR | 76 | 77.95 | 75.75 | 76.6 | 76.6 | +1.2 (+1.59%) | 729,585 |
| 13 Apr 2007 | INR | 75.5 | 76.7 | 74 | 75.4 | 75.4 | +1.15 (+1.55%) | 952,755 |
| 12 Apr 2007 | INR | 72.3 | 75.4 | 72.25 | 74.25 | 74.25 | +0.45 (+0.61%) | 476,789 |
| 11 Apr 2007 | INR | 73.4 | 74.85 | 72.85 | 73.8 | 73.8 | +0.5 (+0.68%) | 565,874 |
| 10 Apr 2007 | INR | 72.5 | 73.95 | 72 | 73.3 | 73.3 | +1.2 (+1.66%) | 680,905 |
| 9 Apr 2007 | INR | 71.9 | 73.5 | 71.55 | 72.1 | 72.1 | +1 (+1.41%) | 421,326 |
| 5 Apr 2007 | INR | 71.5 | 72.75 | 70.55 | 71.1 | 71.1 | -0.2 (-0.28%) | 312,766 |
| 4 Apr 2007 | INR | 71.4 | 73 | 70.55 | 71.3 | 71.3 | +0.25 (+0.35%) | 358,760 |
| 3 Apr 2007 | INR | 71 | 71.9 | 69.5 | 71.05 | 71.05 | +0.85 (+1.21%) | 266,046 |
| 2 Apr 2007 | INR | 71 | 72 | 70 | 70.2 | 70.2 | -2.05 (-2.84%) | 211,212 |
| 30 Mar 2007 | INR | 73.2 | 74 | 72 | 72.25 | 72.25 | -1.45 (-1.97%) | 300,215 |
| 29 Mar 2007 | INR | 70.95 | 74 | 70.5 | 73.7 | 73.7 | +2.5 (+3.51%) | 638,136 |
| 28 Mar 2007 | INR | 69 | 72.3 | 68.3 | 71.2 | 71.2 | +1.3 (+1.86%) | 675,802 |
