| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2007 | INR | 72.3 | 74.5 | 72.1 | 73.95 | 73.95 | -0.55 (-0.74%) | 67,428 |
| 10 May 2007 | INR | 76.25 | 76.9 | 74.25 | 74.5 | 74.5 | -0.2 (-0.27%) | 50,688 |
| 9 May 2007 | INR | 75.2 | 76 | 74.1 | 74.7 | 74.7 | -1.95 (-2.54%) | 96,324 |
| 8 May 2007 | INR | 79.85 | 80.25 | 76.1 | 76.65 | 76.65 | -2.4 (-3.04%) | 95,291 |
| 7 May 2007 | INR | 80 | 82.3 | 78.55 | 79.05 | 79.05 | +0.2 (+0.25%) | 214,666 |
| 4 May 2007 | INR | 75.4 | 80 | 75.4 | 78.85 | 78.85 | +5.3 (+7.21%) | 364,617 |
| 3 May 2007 | INR | 73 | 74.5 | 71.25 | 73.55 | 73.55 | +2.55 (+3.59%) | 229,127 |
| 30 Apr 2007 | INR | 74.3 | 74.4 | 70.5 | 71 | 71 | -1.7 (-2.34%) | 133,513 |
| 27 Apr 2007 | INR | 75.6 | 78 | 70.75 | 72.7 | 72.7 | -2.25 (-3.00%) | 271,992 |
| 26 Apr 2007 | INR | 73 | 77.85 | 71.5 | 74.95 | 74.95 | +4.05 (+5.71%) | 264,275 |
| 25 Apr 2007 | INR | 71.1 | 72.1 | 70.4 | 70.9 | 70.9 | -0.9 (-1.25%) | 41,673 |
| 24 Apr 2007 | INR | 71.75 | 72.4 | 71.05 | 71.8 | 71.8 | +0.3 (+0.42%) | 34,573 |
| 23 Apr 2007 | INR | 73.4 | 73.5 | 70.5 | 71.5 | 71.5 | +0.4 (+0.56%) | 68,601 |
| 20 Apr 2007 | INR | 71.85 | 72.45 | 70.45 | 71.1 | 71.1 | +2 (+2.89%) | 40,635 |
| 19 Apr 2007 | INR | 70.15 | 72 | 68.25 | 69.1 | 69.1 | -2.6 (-3.63%) | 67,404 |
| 18 Apr 2007 | INR | 72.6 | 72.8 | 71.25 | 71.7 | 71.7 | -0.4 (-0.55%) | 37,921 |
| 17 Apr 2007 | INR | 74.25 | 75 | 71.6 | 72.1 | 72.1 | -1.65 (-2.24%) | 53,079 |
| 16 Apr 2007 | INR | 72.5 | 75 | 72.5 | 73.75 | 73.75 | +1.65 (+2.29%) | 52,268 |
| 13 Apr 2007 | INR | 70.9 | 72.5 | 69 | 72.1 | 72.1 | +1.95 (+2.78%) | 80,904 |
| 12 Apr 2007 | INR | 70.2 | 71.45 | 68.4 | 70.15 | 70.15 | -0.55 (-0.78%) | 32,792 |
| 11 Apr 2007 | INR | 74 | 74 | 70.15 | 70.7 | 70.7 | -1.75 (-2.42%) | 107,200 |
| 10 Apr 2007 | INR | 70 | 75.3 | 70 | 72.45 | 72.45 | +3.45 (+5%) | 117,538 |
| 9 Apr 2007 | INR | 67.45 | 69.1 | 66.55 | 69 | 69 | +3.2 (+4.86%) | 70,934 |
| 5 Apr 2007 | INR | 66.05 | 67 | 65.25 | 65.8 | 65.8 | +0.15 (+0.23%) | 27,657 |
| 4 Apr 2007 | INR | 67.35 | 68 | 64.05 | 65.65 | 65.65 | -1.65 (-2.45%) | 68,916 |
| 3 Apr 2007 | INR | 68.3 | 68.8 | 65.5 | 67.3 | 67.3 | +0.2 (+0.30%) | 102,436 |
| 2 Apr 2007 | INR | 66.1 | 67.65 | 66 | 67.1 | 67.1 | -0.1 (-0.15%) | 158,202 |
| 30 Mar 2007 | INR | 66.7 | 68 | 66 | 67.2 | 67.2 | +1.9 (+2.91%) | 83,829 |
| 29 Mar 2007 | INR | 68.9 | 69.45 | 65.15 | 65.3 | 65.3 | -3.25 (-4.74%) | 138,190 |
| 28 Mar 2007 | INR | 70.5 | 72 | 68.55 | 68.55 | 68.55 | -3.6 (-4.99%) | 60,779 |
