| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2007 | INR | 60.95 | 60.95 | 57.5 | 59.7 | 59.7 | +0.1 (+0.17%) | 12,707 |
| 17 May 2007 | INR | 60 | 61 | 59.6 | 59.6 | 59.6 | -0.4 (-0.67%) | 9,758 |
| 16 May 2007 | INR | 60 | 61 | 59 | 60 | 60 | +2 (+3.45%) | 9,091 |
| 15 May 2007 | INR | 60 | 62 | 58 | 58 | 58 | -3 (-4.92%) | 19,383 |
| 14 May 2007 | INR | 61.5 | 62 | 60.05 | 61 | 61 | +0.3 (+0.49%) | 10,863 |
| 11 May 2007 | INR | 62.5 | 63.45 | 60.55 | 60.7 | 60.7 | -1.55 (-2.49%) | 7,494 |
| 10 May 2007 | INR | 62.25 | 64 | 61.75 | 62.25 | 62.25 | -0.6 (-0.95%) | 5,438 |
| 9 May 2007 | INR | 63 | 63 | 61.4 | 62.85 | 62.85 | -0.4 (-0.63%) | 6,336 |
| 8 May 2007 | INR | 61.25 | 63.5 | 61.25 | 63.25 | 63.25 | +1.25 (+2.02%) | 4,911 |
| 7 May 2007 | INR | 65 | 66 | 61.55 | 62 | 62 | -3 (-4.62%) | 13,510 |
| 4 May 2007 | INR | 65.8 | 66.85 | 64.5 | 65 | 65 | -1.95 (-2.91%) | 5,531 |
| 3 May 2007 | INR | 64.25 | 68 | 64 | 66.95 | 66.95 | +2.4 (+3.72%) | 10,914 |
| 30 Apr 2007 | INR | 64.1 | 66.3 | 63.55 | 64.55 | 64.55 | -0.05 (-0.08%) | 8,527 |
| 27 Apr 2007 | INR | 65.5 | 66.6 | 64.6 | 64.6 | 64.6 | -3.4 (-5%) | 15,880 |
| 26 Apr 2007 | INR | 68.5 | 68.6 | 66.5 | 68 | 68 | +3.2 (+4.94%) | 8,218 |
| 25 Apr 2007 | INR | 68 | 68 | 64.8 | 64.8 | 64.8 | -2.95 (-4.35%) | 8,024 |
| 24 Apr 2007 | INR | 66.5 | 68.45 | 65.55 | 67.75 | 67.75 | +0.7 (+1.04%) | 10,452 |
| 23 Apr 2007 | INR | 67.55 | 70 | 66.1 | 67.05 | 67.05 | -2.8 (-4.01%) | 16,400 |
| 20 Apr 2007 | INR | 70 | 72.3 | 68.25 | 69.85 | 69.85 | +0.35 (+0.50%) | 5,711 |
| 19 Apr 2007 | INR | 71.5 | 71.5 | 68.9 | 69.5 | 69.5 | -1.55 (-2.18%) | 8,730 |
| 18 Apr 2007 | INR | 72.5 | 74 | 70.25 | 71.05 | 71.05 | -0.95 (-1.32%) | 10,807 |
| 17 Apr 2007 | INR | 73.75 | 73.75 | 71 | 72 | 72 | +1.8 (+2.56%) | 18,300 |
| 16 Apr 2007 | INR | 69.5 | 70.2 | 67.25 | 70.2 | 70.2 | +3.15 (+4.70%) | 9,498 |
| 13 Apr 2007 | INR | 67.8 | 68 | 65.85 | 67.05 | 67.05 | -0.95 (-1.40%) | 4,431 |
| 12 Apr 2007 | INR | 65 | 68 | 64.1 | 68 | 68 | +1 (+1.49%) | 15,331 |
| 11 Apr 2007 | INR | 65 | 67.5 | 64.1 | 67 | 67 | +2 (+3.08%) | 20,757 |
| 10 Apr 2007 | INR | 65 | 65.95 | 62 | 65 | 65 | +0.55 (+0.85%) | 19,300 |
| 9 Apr 2007 | INR | 62.4 | 64.45 | 62.35 | 64.45 | 64.45 | +3.3 (+5.40%) | 13,872 |
| 5 Apr 2007 | INR | 61 | 62.5 | 61 | 61.15 | 61.15 | +0.15 (+0.25%) | 8,416 |
| 4 Apr 2007 | INR | 65.95 | 65.95 | 60.2 | 61 | 61 | -1.7 (-2.71%) | 12,243 |
