| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2007 | INR | 23.4 | 23.55 | 22.85 | 23 | 23 | -0.9 (-3.77%) | 5,033 |
| 21 May 2007 | INR | 23.65 | 23.95 | 23.05 | 23.9 | 23.9 | +0.9 (+3.91%) | 23,075 |
| 18 May 2007 | INR | 23.55 | 23.95 | 22.55 | 23 | 23 | -0.25 (-1.08%) | 11,641 |
| 17 May 2007 | INR | 24 | 24 | 23.25 | 23.25 | 23.25 | -0.7 (-2.92%) | 157,437 |
| 16 May 2007 | INR | 23.95 | 24.25 | 23.1 | 23.95 | 23.95 | +0.55 (+2.35%) | 2,904 |
| 15 May 2007 | INR | 24.1 | 24.1 | 23.1 | 23.4 | 23.4 | -0.65 (-2.70%) | 9,976 |
| 14 May 2007 | INR | 25.3 | 25.4 | 24.05 | 24.05 | 24.05 | -0.25 (-1.03%) | 6,995 |
| 11 May 2007 | INR | 24.6 | 25 | 24.05 | 24.3 | 24.3 | -0.4 (-1.62%) | 1,825 |
| 10 May 2007 | INR | 24.7 | 25.45 | 24.05 | 24.7 | 24.7 | +0.4 (+1.65%) | 8,626 |
| 9 May 2007 | INR | 24.9 | 24.9 | 24.3 | 24.3 | 24.3 | -0.35 (-1.42%) | 1,004 |
| 8 May 2007 | INR | 24.3 | 24.75 | 24.05 | 24.65 | 24.65 | +0.5 (+2.07%) | 6,857 |
| 7 May 2007 | INR | 24.25 | 24.75 | 24.05 | 24.15 | 24.15 | -0.4 (-1.63%) | 8,489 |
| 4 May 2007 | INR | 24.4 | 25 | 24.3 | 24.55 | 24.55 | +0.15 (+0.61%) | 2,745 |
| 3 May 2007 | INR | 24.25 | 25 | 24.25 | 24.4 | 24.4 | -0.1 (-0.41%) | 5,447 |
| 30 Apr 2007 | INR | 24.25 | 24.85 | 24.25 | 24.5 | 24.5 | -0.05 (-0.20%) | 1,650 |
| 27 Apr 2007 | INR | 24.7 | 24.75 | 24.2 | 24.55 | 24.55 | -0.2 (-0.81%) | 6,741 |
| 26 Apr 2007 | INR | 24.7 | 25 | 24.55 | 24.75 | 24.75 | +0.1 (+0.41%) | 5,120 |
| 25 Apr 2007 | INR | 24.6 | 24.95 | 24.5 | 24.65 | 24.65 | +0.1 (+0.41%) | 2,200 |
| 24 Apr 2007 | INR | 25.5 | 25.5 | 24.55 | 24.55 | 24.55 | -0.25 (-1.01%) | 4,544 |
| 23 Apr 2007 | INR | 25 | 25 | 24.75 | 24.8 | 24.8 | -0.35 (-1.39%) | 3,671 |
| 20 Apr 2007 | INR | 25 | 25.2 | 24.8 | 25.15 | 25.15 | +0.35 (+1.41%) | 2,420 |
| 19 Apr 2007 | INR | 25.25 | 25.25 | 24.75 | 24.8 | 24.8 | -0.25 (-1.00%) | 4,766 |
| 18 Apr 2007 | INR | 25.05 | 25.5 | 24.65 | 25.05 | 25.05 | -0.15 (-0.60%) | 5,060 |
| 17 Apr 2007 | INR | 25.1 | 25.3 | 25 | 25.2 | 25.2 | -0.2 (-0.79%) | 2,325 |
| 16 Apr 2007 | INR | 25.5 | 25.8 | 25.25 | 25.4 | 25.4 | -0.1 (-0.39%) | 4,203 |
| 13 Apr 2007 | INR | 25.35 | 25.9 | 25.15 | 25.5 | 25.5 | +0.05 (+0.20%) | 3,634 |
| 12 Apr 2007 | INR | 24.05 | 25.9 | 24.05 | 25.45 | 25.45 | -0.05 (-0.20%) | 4,903 |
| 11 Apr 2007 | INR | 25.7 | 25.9 | 25.45 | 25.5 | 25.5 | -0.2 (-0.78%) | 6,425 |
| 10 Apr 2007 | INR | 27 | 27 | 25 | 25.7 | 25.7 | +0.85 (+3.42%) | 5,693 |
| 9 Apr 2007 | INR | 24.75 | 25.5 | 24.75 | 24.85 | 24.85 | -0.9 (-3.50%) | 5,733 |
