| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2007 | INR | 15 | 15.35 | 15 | 15.15 | 3.03 | +0.05 (+0.33%) | 7,590 |
| 17 May 2007 | INR | 15.45 | 15.75 | 15.1 | 15.1 | 3.02 | -0.05 (-0.33%) | 26,703 |
| 16 May 2007 | INR | 15 | 15.5 | 15 | 15.15 | 3.03 | -0.05 (-0.33%) | 11,078 |
| 15 May 2007 | INR | 15.5 | 15.5 | 14.9 | 15.2 | 3.04 | +0.15 (+1.00%) | 14,806 |
| 14 May 2007 | INR | 14.75 | 15.55 | 14.75 | 15.05 | 3.01 | +0.05 (+0.33%) | 7,631 |
| 11 May 2007 | INR | 16.8 | 16.8 | 14.75 | 15 | 3 | +0.2 (+1.35%) | 2,227 |
| 10 May 2007 | INR | 14.45 | 15.85 | 14.45 | 14.8 | 2.96 | -0.35 (-2.31%) | 6,435 |
| 9 May 2007 | INR | 15.75 | 15.75 | 15.1 | 15.15 | 3.03 | -0.45 (-2.88%) | 3,160 |
| 8 May 2007 | INR | 15.3 | 16.5 | 15.25 | 15.6 | 3.12 | +0.05 (+0.32%) | 11,011 |
| 7 May 2007 | INR | 15.55 | 16.05 | 15.35 | 15.55 | 3.11 | -0.25 (-1.58%) | 16,021 |
| 4 May 2007 | INR | 16 | 16 | 15.75 | 15.8 | 3.16 | -0.25 (-1.56%) | 2,156 |
| 3 May 2007 | INR | 15.8 | 16.15 | 15.5 | 16.05 | 3.21 | +0.3 (+1.90%) | 8,060 |
| 30 Apr 2007 | INR | 15.25 | 16.4 | 15.25 | 15.75 | 3.15 | -0.15 (-0.94%) | 6,826 |
| 27 Apr 2007 | INR | 16.1 | 16.5 | 15.9 | 15.9 | 3.18 | -0.1 (-0.63%) | 6,370 |
| 26 Apr 2007 | INR | 16.2 | 16.4 | 16 | 16 | 3.2 | -0.3 (-1.84%) | 15,582 |
| 25 Apr 2007 | INR | 16.3 | 16.75 | 16.2 | 16.3 | 3.26 | -0.1 (-0.61%) | 6,446 |
| 24 Apr 2007 | INR | 16.6 | 16.6 | 16.25 | 16.4 | 3.28 | -0.15 (-0.91%) | 4,786 |
| 23 Apr 2007 | INR | 16.15 | 16.75 | 16.15 | 16.55 | 3.31 | +0.05 (+0.30%) | 7,014 |
| 20 Apr 2007 | INR | 16.75 | 17 | 16.5 | 16.5 | 3.3 | +0.2 (+1.23%) | 9,960 |
| 19 Apr 2007 | INR | 16.1 | 16.65 | 16 | 16.3 | 3.26 | -0.35 (-2.10%) | 13,920 |
| 18 Apr 2007 | INR | 17 | 17 | 16 | 16.65 | 3.33 | +0.45 (+2.78%) | 90,676 |
| 17 Apr 2007 | INR | 16.6 | 16.8 | 16.05 | 16.2 | 3.24 | -0.5 (-2.99%) | 12,602 |
| 16 Apr 2007 | INR | 17 | 17 | 16.55 | 16.7 | 3.34 | +0.1 (+0.60%) | 4,435 |
| 13 Apr 2007 | INR | 16.85 | 16.95 | 16.5 | 16.6 | 3.32 | +0.2 (+1.22%) | 4,463 |
| 12 Apr 2007 | INR | 16.55 | 16.85 | 16 | 16.4 | 3.28 | -0.25 (-1.50%) | 12,779 |
| 11 Apr 2007 | INR | 17.7 | 17.75 | 16.5 | 16.65 | 3.33 | -0.35 (-2.06%) | 8,135 |
| 10 Apr 2007 | INR | 17.35 | 17.35 | 16.65 | 17 | 3.4 | +0.4 (+2.41%) | 4,800 |
| 9 Apr 2007 | INR | 17 | 17.35 | 16.5 | 16.6 | 3.32 | -0.4 (-2.35%) | 7,325 |
| 5 Apr 2007 | INR | 16.5 | 17.2 | 16.5 | 17 | 3.4 | +0.2 (+1.19%) | 16,182 |
| 4 Apr 2007 | INR | 16.95 | 16.95 | 16.6 | 16.8 | 3.36 | +0.2 (+1.20%) | 4,810 |
