| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2007 | INR | 198 | 198.55 | 189.95 | 195.45 | 195.45 | -0.35 (-0.18%) | 21,293 |
| 10 May 2007 | INR | 205.95 | 205.95 | 194.75 | 195.8 | 195.8 | -2.55 (-1.29%) | 28,264 |
| 9 May 2007 | INR | 201.9 | 203.45 | 196 | 198.35 | 198.35 | -1.55 (-0.78%) | 29,505 |
| 8 May 2007 | INR | 201.1 | 208 | 199 | 199.9 | 199.9 | -3.25 (-1.60%) | 35,537 |
| 7 May 2007 | INR | 203.55 | 209.8 | 201.1 | 203.15 | 203.15 | +1.6 (+0.79%) | 47,103 |
| 4 May 2007 | INR | 207 | 208.8 | 201 | 201.55 | 201.55 | -3.55 (-1.73%) | 34,813 |
| 3 May 2007 | INR | 213.9 | 214 | 204 | 205.1 | 205.1 | -2.75 (-1.32%) | 54,300 |
| 30 Apr 2007 | INR | 212.65 | 213.45 | 188.25 | 207.85 | 207.85 | -1.3 (-0.62%) | 78,810 |
| 27 Apr 2007 | INR | 217 | 223.7 | 207.8 | 209.15 | 209.15 | -11.55 (-5.23%) | 114,104 |
| 26 Apr 2007 | INR | 232.65 | 236.15 | 214.2 | 220.7 | 220.7 | +6.05 (+2.82%) | 266,603 |
| 25 Apr 2007 | INR | 195.2 | 214.65 | 193.3 | 214.65 | 214.65 | +19.55 (+10.02%) | 117,660 |
| 24 Apr 2007 | INR | 197.15 | 199.85 | 194.05 | 195.1 | 195.1 | -3.3 (-1.66%) | 26,381 |
| 23 Apr 2007 | INR | 204 | 206.5 | 197.1 | 198.4 | 198.4 | -4.05 (-2.00%) | 41,329 |
| 20 Apr 2007 | INR | 204.8 | 209.8 | 201.2 | 202.45 | 202.45 | +1.2 (+0.60%) | 50,303 |
| 19 Apr 2007 | INR | 205.1 | 208.95 | 192.7 | 201.25 | 201.25 | -5.65 (-2.73%) | 68,670 |
| 18 Apr 2007 | INR | 212.9 | 214 | 205.05 | 206.9 | 206.9 | -4.05 (-1.92%) | 83,630 |
| 17 Apr 2007 | INR | 210.3 | 221 | 203.1 | 210.95 | 210.95 | -4.2 (-1.95%) | 80,978 |
| 16 Apr 2007 | INR | 219.7 | 223.9 | 214 | 215.15 | 215.15 | -0.9 (-0.42%) | 83,964 |
| 13 Apr 2007 | INR | 219 | 226.65 | 213 | 216.05 | 216.05 | -1.4 (-0.64%) | 173,323 |
| 12 Apr 2007 | INR | 227 | 227 | 215.55 | 217.45 | 217.45 | -12.8 (-5.56%) | 275,881 |
| 11 Apr 2007 | INR | 245.75 | 245.75 | 226.65 | 230.25 | 230.25 | -7.45 (-3.13%) | 589,035 |
| 10 Apr 2007 | INR | 222 | 250 | 222 | 237.7 | 237.7 | +20.6 (+9.49%) | 1,521,346 |
| 9 Apr 2007 | INR | 182 | 217.1 | 182 | 217.1 | 217.1 | +36.2 (+20.01%) | 882,463 |
| 5 Apr 2007 | INR | 165 | 180.9 | 152.1 | 180.9 | 180.9 | +30.15 (+20%) | 198,389 |
| 4 Apr 2007 | INR | 139 | 152.5 | 139 | 150.75 | 150.75 | +10.5 (+7.49%) | 35,593 |
| 3 Apr 2007 | INR | 141 | 141.5 | 138.2 | 140.25 | 140.25 | -0.85 (-0.60%) | 6,297 |
| 2 Apr 2007 | INR | 144 | 144 | 140 | 141.1 | 141.1 | -3.65 (-2.52%) | 12,585 |
| 30 Mar 2007 | INR | 145.75 | 148.85 | 144.05 | 144.75 | 144.75 | +1.6 (+1.12%) | 13,469 |
| 29 Mar 2007 | INR | 141 | 146 | 140 | 143.15 | 143.15 | +0.45 (+0.32%) | 19,317 |
| 28 Mar 2007 | INR | 149 | 149 | 142 | 142.7 | 142.7 | -8.85 (-5.84%) | 18,223 |
