| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2007 | INR | 57.01 | 59.5 | 55.02 | 56 | 56 | -3.4 (-5.72%) | 1,510 |
| 23 May 2007 | INR | 61.8 | 61.8 | 58 | 59.4 | 59.4 | +1.4 (+2.41%) | 2,825 |
| 22 May 2007 | INR | 58 | 58 | 55 | 58 | 58 | +1.51 (+2.67%) | 3,060 |
| 21 May 2007 | INR | 63 | 63 | 56.49 | 56.49 | 56.49 | -2.31 (-3.93%) | 1,555 |
| 18 May 2007 | INR | 58.8 | 58.8 | 58.8 | 58.8 | 58.8 | +3.4 (+6.14%) | 125 |
| 17 May 2007 | INR | 58.01 | 60.96 | 55.4 | 55.4 | 55.4 | -2.6 (-4.48%) | 2,575 |
| 16 May 2007 | INR | 55.98 | 61.58 | 54.06 | 58 | 58 | +2 (+3.57%) | 8,390 |
| 15 May 2007 | INR | 55.2 | 56.4 | 55.02 | 56 | 56 | 0.0 (0.0%) | 3,395 |
| 14 May 2007 | INR | 60 | 60 | 56 | 56 | 56 | -3.6 (-6.04%) | 2,460 |
| 11 May 2007 | INR | 59.6 | 59.6 | 59.6 | 59.6 | 59.6 | +2.8 (+4.93%) | 185 |
| 10 May 2007 | INR | 54.2 | 56.8 | 54.05 | 56.8 | 56.8 | +1.8 (+3.27%) | 50 |
| 9 May 2007 | INR | 57.8 | 57.8 | 55 | 55 | 55 | -2.82 (-4.88%) | 9,980 |
| 8 May 2007 | INR | 59 | 59.8 | 57.6 | 57.82 | 57.82 | -1.09 (-1.85%) | 5,815 |
| 7 May 2007 | INR | 60 | 62.79 | 58.91 | 58.91 | 58.91 | -3.09 (-4.98%) | 58,365 |
| 4 May 2007 | INR | 63 | 65.98 | 61.6 | 62 | 62 | +0.8 (+1.31%) | 20,095 |
| 3 May 2007 | INR | 60.26 | 66 | 60.25 | 61.2 | 61.2 | -2.6 (-4.08%) | 7,390 |
| 2 May 2007 | INR | 0 | 0 | 0 | 63.8 | 63.8 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 63.8 | 63.8 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 64 | 64 | 61.4 | 63.8 | 63.8 | +0.34 (+0.54%) | 1,780 |
| 27 Apr 2007 | INR | 69 | 69 | 63.46 | 63.46 | 63.46 | -3.33 (-4.99%) | 1,610 |
| 26 Apr 2007 | INR | 67 | 67 | 65 | 66.79 | 66.79 | +1.53 (+2.34%) | 2,820 |
| 25 Apr 2007 | INR | 69.02 | 69.02 | 65.25 | 65.26 | 65.26 | -0.93 (-1.41%) | 35,560 |
| 24 Apr 2007 | INR | 66 | 67.9 | 64.8 | 66.19 | 66.19 | -2.61 (-3.79%) | 5,475 |
| 23 Apr 2007 | INR | 70.78 | 70.78 | 66.2 | 68.8 | 68.8 | +1.39 (+2.06%) | 23,630 |
| 20 Apr 2007 | INR | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | +3.21 (+5%) | 7,060 |
| 19 Apr 2007 | INR | 63.8 | 64.24 | 63.8 | 64.2 | 64.2 | +3.01 (+4.92%) | 2,425 |
| 18 Apr 2007 | INR | 56 | 61.19 | 55.93 | 61.19 | 61.19 | +4.74 (+8.40%) | 14,575 |
| 17 Apr 2007 | INR | 54.4 | 59.38 | 54.25 | 56.45 | 56.45 | +0.85 (+1.53%) | 51,045 |
| 16 Apr 2007 | INR | 52.8 | 57.6 | 52.66 | 55.6 | 55.6 | +0.7 (+1.28%) | 15,765 |
| 13 Apr 2007 | INR | 56.71 | 56.71 | 54.9 | 54.9 | 54.9 | -2.15 (-3.77%) | 2,975 |
