| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2007 | INR | 181.9 | 187.9 | 175.15 | 187.55 | 187.55 | +5.05 (+2.77%) | 609,253 |
| 10 May 2007 | INR | 182.1 | 194.8 | 180.6 | 182.5 | 182.5 | +1.65 (+0.91%) | 3,545,764 |
| 9 May 2007 | INR | 175.15 | 181.3 | 175.1 | 180.85 | 180.85 | +2.85 (+1.60%) | 131,057 |
| 8 May 2007 | INR | 176.8 | 182.2 | 176.8 | 178 | 178 | -2.5 (-1.39%) | 149,221 |
| 7 May 2007 | INR | 184.9 | 185.5 | 180 | 180.5 | 180.5 | -2.85 (-1.55%) | 180,670 |
| 4 May 2007 | INR | 180 | 184.9 | 180 | 183.35 | 183.35 | +3.4 (+1.89%) | 392,095 |
| 3 May 2007 | INR | 189.9 | 189.9 | 178.35 | 179.95 | 179.95 | +4.15 (+2.36%) | 373,336 |
| 30 Apr 2007 | INR | 177 | 178.9 | 173.6 | 175.8 | 175.8 | -1.15 (-0.65%) | 177,738 |
| 27 Apr 2007 | INR | 175.05 | 182 | 174.2 | 176.95 | 176.95 | +1.35 (+0.77%) | 611,481 |
| 26 Apr 2007 | INR | 175.5 | 178 | 172.2 | 175.6 | 175.6 | +1.3 (+0.75%) | 330,787 |
| 25 Apr 2007 | INR | 168.5 | 176.35 | 168 | 174.3 | 174.3 | +5.55 (+3.29%) | 443,260 |
| 24 Apr 2007 | INR | 167.5 | 170.8 | 166.3 | 168.75 | 168.75 | +0.1 (+0.06%) | 88,109 |
| 23 Apr 2007 | INR | 172 | 172.75 | 168.45 | 168.65 | 168.65 | -2.35 (-1.37%) | 111,110 |
| 20 Apr 2007 | INR | 169 | 173 | 168.3 | 171 | 171 | +2.3 (+1.36%) | 264,891 |
| 19 Apr 2007 | INR | 169 | 169 | 165.95 | 168.7 | 168.7 | -0.6 (-0.35%) | 98,655 |
| 18 Apr 2007 | INR | 170 | 171.7 | 168.5 | 169.3 | 169.3 | -0.5 (-0.29%) | 81,254 |
| 17 Apr 2007 | INR | 171 | 172.9 | 168.7 | 169.8 | 169.8 | -0.65 (-0.38%) | 219,020 |
| 16 Apr 2007 | INR | 169.4 | 171.85 | 169 | 170.45 | 170.45 | +4.45 (+2.68%) | 340,144 |
| 13 Apr 2007 | INR | 165.05 | 172 | 165.05 | 166 | 166 | -2.7 (-1.60%) | 247,217 |
| 12 Apr 2007 | INR | 165.1 | 173.5 | 165.1 | 168.7 | 168.7 | -0.35 (-0.21%) | 289,413 |
| 11 Apr 2007 | INR | 172.5 | 175.4 | 167.1 | 169.05 | 169.05 | -1.25 (-0.73%) | 280,706 |
| 10 Apr 2007 | INR | 163.45 | 174 | 163.45 | 170.3 | 170.3 | +7.9 (+4.86%) | 723,121 |
| 9 Apr 2007 | INR | 162 | 164.9 | 162 | 162.4 | 162.4 | +1.4 (+0.87%) | 147,961 |
| 5 Apr 2007 | INR | 164 | 165.9 | 158 | 161 | 161 | -2 (-1.23%) | 708,444 |
| 4 Apr 2007 | INR | 162 | 164 | 161.1 | 163 | 163 | +3 (+1.88%) | 145,711 |
| 3 Apr 2007 | INR | 161.85 | 162.95 | 157.15 | 160 | 160 | +0.45 (+0.28%) | 78,274 |
| 2 Apr 2007 | INR | 161.6 | 162.95 | 159.55 | 159.55 | 159.55 | -5.45 (-3.30%) | 122,371 |
| 30 Mar 2007 | INR | 160 | 166.45 | 160 | 165 | 165 | +6 (+3.77%) | 282,613 |
| 29 Mar 2007 | INR | 162.5 | 163.95 | 157.25 | 159 | 159 | -2.55 (-1.58%) | 338,853 |
| 28 Mar 2007 | INR | 163.05 | 165.4 | 161.1 | 161.55 | 161.55 | -0.95 (-0.58%) | 274,891 |
