| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2007 | INR | 321.7 | 323.05 | 315 | 323.05 | 64.61 | +15.35 (+4.99%) | 5,775 |
| 10 May 2007 | INR | 305.5 | 307.7 | 305.5 | 307.7 | 61.54 | +15.65 (+5.36%) | 66,515 |
| 9 May 2007 | INR | 304.95 | 305.95 | 292.05 | 292.05 | 58.41 | +0.65 (+0.22%) | 26,175 |
| 8 May 2007 | INR | 289.65 | 291.4 | 289 | 291.4 | 58.28 | +10.4 (+3.70%) | 10,800 |
| 7 May 2007 | INR | 282.2 | 282.2 | 271.25 | 281 | 56.2 | +19.4 (+7.42%) | 6,125 |
| 4 May 2007 | INR | 280 | 280 | 261.6 | 261.6 | 52.32 | -13.7 (-4.98%) | 75,000 |
| 3 May 2007 | INR | 275.5 | 275.5 | 275.3 | 275.3 | 55.06 | +1.5 (+0.55%) | 12,500 |
| 2 May 2007 | INR | 0 | 0 | 0 | 273.8 | 54.76 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 273.8 | 54.76 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 273.8 | 273.8 | 273.8 | 273.8 | 54.76 | +13.4 (+5.15%) | 1,080 |
| 27 Apr 2007 | INR | 270 | 287.8 | 260.4 | 260.4 | 52.08 | -13.7 (-5.00%) | 17,500 |
| 26 Apr 2007 | INR | 274.1 | 274.1 | 274.1 | 274.1 | 54.82 | -14.15 (-4.91%) | 250 |
| 25 Apr 2007 | INR | 295 | 295 | 288.25 | 288.25 | 57.65 | -8.7 (-2.93%) | 2,215 |
| 24 Apr 2007 | INR | 320 | 328.15 | 296.95 | 296.95 | 59.39 | -18.05 (-5.73%) | 27,535 |
| 23 Apr 2007 | INR | 291 | 315 | 291 | 315 | 63 | +15 (+5%) | 6,725 |
| 20 Apr 2007 | INR | 325 | 325 | 300 | 300 | 60 | -15 (-4.76%) | 375 |
| 19 Apr 2007 | INR | 290.25 | 315 | 290.25 | 315 | 63 | +25.6 (+8.85%) | 875 |
| 18 Apr 2007 | INR | 0 | 0 | 0 | 289.4 | 57.88 | 0.0 (0.0%) | 0 |
| 17 Apr 2007 | INR | 309 | 309.55 | 289.4 | 289.4 | 57.88 | 0.0 (0.0%) | 625 |
| 16 Apr 2007 | INR | 295.05 | 297.2 | 289.4 | 289.4 | 57.88 | -15.1 (-4.96%) | 375 |
| 13 Apr 2007 | INR | 303 | 304.5 | 290 | 304.5 | 60.9 | +14.5 (+5%) | 5,295 |
| 12 Apr 2007 | INR | 290 | 290 | 281 | 290 | 58 | +10 (+3.57%) | 1,750 |
| 11 Apr 2007 | INR | 0 | 0 | 0 | 280 | 56 | 0.0 (0.0%) | 0 |
| 10 Apr 2007 | INR | 0 | 0 | 0 | 280 | 56 | 0.0 (0.0%) | 0 |
| 9 Apr 2007 | INR | 280 | 280 | 280 | 280 | 56 | -2.5 (-0.88%) | 50 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 282.5 | 56.5 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 0 | 0 | 0 | 282.5 | 56.5 | 0.0 (0.0%) | 0 |
| 4 Apr 2007 | INR | 282.5 | 282.5 | 282.5 | 282.5 | 56.5 | +13.45 (+5.00%) | 500 |
| 3 Apr 2007 | INR | 269.05 | 269.05 | 269.05 | 269.05 | 53.81 | -13.95 (-4.93%) | 125 |
| 2 Apr 2007 | INR | 283 | 283 | 283 | 283 | 56.6 | -14.4 (-4.84%) | 125 |
