| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2007 | INR | 235 | 242.5 | 233.1 | 240.3 | 240.3 | +5.3 (+2.26%) | 3,280 |
| 10 May 2007 | INR | 230.1 | 243.6 | 230.1 | 235 | 235 | -4.7 (-1.96%) | 10,780 |
| 9 May 2007 | INR | 231.3 | 242.5 | 231.3 | 239.7 | 239.7 | -1.3 (-0.54%) | 4,910 |
| 8 May 2007 | INR | 245 | 249.9 | 241 | 241 | 241 | +0.8 (+0.33%) | 1,210 |
| 7 May 2007 | INR | 236.1 | 248 | 235 | 240.2 | 240.2 | -1.3 (-0.54%) | 2,430 |
| 4 May 2007 | INR | 244 | 244 | 241.5 | 241.5 | 241.5 | -3 (-1.23%) | 1,640 |
| 3 May 2007 | INR | 258 | 260 | 244.5 | 244.5 | 244.5 | -5.6 (-2.24%) | 7,220 |
| 30 Apr 2007 | INR | 250 | 251.5 | 246.5 | 250.1 | 250.1 | -5.2 (-2.04%) | 4,760 |
| 27 Apr 2007 | INR | 241.6 | 262 | 241.6 | 255.3 | 255.3 | -0.3 (-0.12%) | 30,720 |
| 26 Apr 2007 | INR | 248.5 | 275 | 240 | 255.6 | 255.6 | +21.7 (+9.28%) | 115,470 |
| 25 Apr 2007 | INR | 229.9 | 233.9 | 227 | 233.9 | 233.9 | +3.9 (+1.70%) | 506,500 |
| 24 Apr 2007 | INR | 222.5 | 230 | 222.5 | 230 | 230 | +6.9 (+3.09%) | 830 |
| 23 Apr 2007 | INR | 221 | 238 | 221 | 223.1 | 223.1 | +3 (+1.36%) | 14,590 |
| 20 Apr 2007 | INR | 220.1 | 220.1 | 220.1 | 220.1 | 220.1 | 0.0 (0.0%) | 540 |
| 19 Apr 2007 | INR | 220 | 234.9 | 219 | 220.1 | 220.1 | -4.9 (-2.18%) | 2,130 |
| 18 Apr 2007 | INR | 224 | 225 | 224 | 225 | 225 | -2 (-0.88%) | 1,320 |
| 17 Apr 2007 | INR | 224 | 227 | 224 | 227 | 227 | +3 (+1.34%) | 1,200 |
| 16 Apr 2007 | INR | 222 | 237 | 222 | 224 | 224 | -10.2 (-4.36%) | 1,900 |
| 13 Apr 2007 | INR | 226 | 235 | 226 | 234.2 | 234.2 | -1.8 (-0.76%) | 3,620 |
| 12 Apr 2007 | INR | 232.9 | 239 | 226.3 | 236 | 236 | +3.5 (+1.51%) | 16,610 |
| 11 Apr 2007 | INR | 227 | 233 | 226.5 | 232.5 | 232.5 | +8.3 (+3.70%) | 10,000 |
| 10 Apr 2007 | INR | 234 | 234 | 224.2 | 224.2 | 224.2 | -7.6 (-3.28%) | 5,450 |
| 9 Apr 2007 | INR | 210.1 | 235 | 210.1 | 231.8 | 231.8 | +3.8 (+1.67%) | 130 |
| 5 Apr 2007 | INR | 229 | 229 | 223.2 | 228 | 228 | +5.3 (+2.38%) | 3,220 |
| 4 Apr 2007 | INR | 215.5 | 225 | 213.5 | 222.7 | 222.7 | +8.8 (+4.11%) | 18,360 |
| 3 Apr 2007 | INR | 215 | 215 | 205.3 | 213.9 | 213.9 | +3.8 (+1.81%) | 1,110 |
| 2 Apr 2007 | INR | 210 | 221.7 | 209.9 | 210.1 | 210.1 | -1.5 (-0.71%) | 3,210 |
| 30 Mar 2007 | INR | 203.5 | 220 | 199 | 211.6 | 211.6 | +7.8 (+3.83%) | 65,200 |
| 29 Mar 2007 | INR | 209.3 | 210 | 201 | 203.8 | 203.8 | -25.6 (-11.16%) | 11,420 |
| 28 Mar 2007 | INR | 254.9 | 258.8 | 186.1 | 229.4 | 229.4 | +9.4 (+4.27%) | 19,450 |
