| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2007 | INR | 55.15 | 59.25 | 55.15 | 58 | 58 | 0.0 (0.0%) | 19,672 |
| 10 May 2007 | INR | 60 | 60.35 | 57.15 | 58 | 58 | -1.9 (-3.17%) | 40,711 |
| 9 May 2007 | INR | 58 | 60.2 | 58 | 59.9 | 59.9 | +1.05 (+1.78%) | 39,948 |
| 8 May 2007 | INR | 60.1 | 61.9 | 58.5 | 58.85 | 58.85 | -1.6 (-2.65%) | 68,333 |
| 7 May 2007 | INR | 59 | 62.25 | 57.25 | 60.45 | 60.45 | +3.4 (+5.96%) | 247,505 |
| 4 May 2007 | INR | 57.5 | 58.65 | 56.85 | 57.05 | 57.05 | -0.35 (-0.61%) | 19,166 |
| 3 May 2007 | INR | 57.3 | 59.7 | 57 | 57.4 | 57.4 | +0.3 (+0.53%) | 51,675 |
| 30 Apr 2007 | INR | 57 | 58.25 | 56.5 | 57.1 | 57.1 | -0.3 (-0.52%) | 35,863 |
| 27 Apr 2007 | INR | 61.5 | 61.5 | 57 | 57.4 | 57.4 | -2.8 (-4.65%) | 122,556 |
| 26 Apr 2007 | INR | 55 | 61.25 | 54.2 | 60.2 | 60.2 | +6.2 (+11.48%) | 340,943 |
| 25 Apr 2007 | INR | 52.85 | 54.5 | 52.85 | 54 | 54 | +1.15 (+2.18%) | 47,725 |
| 24 Apr 2007 | INR | 53.8 | 53.95 | 51.05 | 52.85 | 52.85 | +0.05 (+0.09%) | 15,984 |
| 23 Apr 2007 | INR | 50.1 | 53.1 | 50.1 | 52.8 | 52.8 | +0.95 (+1.83%) | 50,413 |
| 20 Apr 2007 | INR | 50.35 | 52.65 | 50.35 | 51.85 | 51.85 | +1.85 (+3.70%) | 50,153 |
| 19 Apr 2007 | INR | 51 | 51 | 49.55 | 50 | 50 | -0.6 (-1.19%) | 11,054 |
| 18 Apr 2007 | INR | 50.75 | 51.7 | 50.25 | 50.6 | 50.6 | -0.25 (-0.49%) | 5,979 |
| 17 Apr 2007 | INR | 51 | 52 | 50.55 | 50.85 | 50.85 | -0.7 (-1.36%) | 32,280 |
| 16 Apr 2007 | INR | 48.6 | 52 | 48.6 | 51.55 | 51.55 | +1.55 (+3.10%) | 20,727 |
| 13 Apr 2007 | INR | 49.5 | 51.5 | 48.5 | 50 | 50 | -0.1 (-0.20%) | 110,179 |
| 12 Apr 2007 | INR | 51.35 | 51.45 | 49.75 | 50.1 | 50.1 | -0.4 (-0.79%) | 30,226 |
| 11 Apr 2007 | INR | 50.6 | 51.55 | 50.15 | 50.5 | 50.5 | -0.15 (-0.30%) | 14,681 |
| 10 Apr 2007 | INR | 52 | 52 | 50.25 | 50.65 | 50.65 | -0.6 (-1.17%) | 16,397 |
| 9 Apr 2007 | INR | 52.5 | 52.5 | 50.5 | 51.25 | 51.25 | +0.15 (+0.29%) | 15,405 |
| 5 Apr 2007 | INR | 52.5 | 53 | 50.65 | 51.1 | 51.1 | -0.95 (-1.83%) | 14,318 |
| 4 Apr 2007 | INR | 53 | 56.5 | 52 | 52.05 | 52.05 | +0.25 (+0.48%) | 28,866 |
| 3 Apr 2007 | INR | 49.3 | 52.4 | 49.25 | 51.8 | 51.8 | +2.55 (+5.18%) | 33,505 |
| 2 Apr 2007 | INR | 49.1 | 51 | 49.1 | 49.25 | 49.25 | -2.05 (-4.00%) | 16,339 |
| 30 Mar 2007 | INR | 51.4 | 52 | 50.5 | 51.3 | 51.3 | -0.25 (-0.48%) | 6,817 |
| 29 Mar 2007 | INR | 51.5 | 52.2 | 51.15 | 51.55 | 51.55 | -1.05 (-2.00%) | 11,487 |
| 28 Mar 2007 | INR | 51.95 | 53 | 49.75 | 52.6 | 52.6 | +1.25 (+2.43%) | 58,230 |
