| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2007 | INR | 42.2 | 43.35 | 40.95 | 41 | 41 | -1.75 (-4.09%) | 892,988 |
| 7 May 2007 | INR | 43.9 | 45 | 42 | 42.75 | 42.75 | -0.5 (-1.16%) | 677,553 |
| 4 May 2007 | INR | 42.1 | 43.35 | 40.8 | 43.25 | 43.25 | +2 (+4.85%) | 1,124,076 |
| 3 May 2007 | INR | 40 | 41.25 | 40 | 41.25 | 41.25 | +2 (+5.10%) | 453,795 |
| 30 Apr 2007 | INR | 37.75 | 39.9 | 37.6 | 39.25 | 39.25 | +0.9 (+2.35%) | 171,063 |
| 27 Apr 2007 | INR | 39.25 | 39.9 | 38 | 38.35 | 38.35 | -1.45 (-3.64%) | 263,360 |
| 26 Apr 2007 | INR | 41.7 | 42.4 | 39.3 | 39.8 | 39.8 | -0.8 (-1.97%) | 450,863 |
| 25 Apr 2007 | INR | 38.1 | 40.6 | 38.1 | 40.6 | 40.6 | +1.95 (+5.05%) | 628,603 |
| 24 Apr 2007 | INR | 38.25 | 38.9 | 38 | 38.65 | 38.65 | +0.25 (+0.65%) | 103,566 |
| 23 Apr 2007 | INR | 38.9 | 38.9 | 37.85 | 38.4 | 38.4 | +0.65 (+1.72%) | 172,296 |
| 20 Apr 2007 | INR | 39 | 39.6 | 37.6 | 37.75 | 37.75 | -0.35 (-0.92%) | 131,088 |
| 19 Apr 2007 | INR | 37.6 | 38.9 | 37.5 | 38.1 | 38.1 | -0.55 (-1.42%) | 143,442 |
| 18 Apr 2007 | INR | 39.5 | 39.75 | 38.5 | 38.65 | 38.65 | -0.4 (-1.02%) | 101,029 |
| 17 Apr 2007 | INR | 39.85 | 40.4 | 38.55 | 39.05 | 39.05 | -1.3 (-3.22%) | 148,689 |
| 16 Apr 2007 | INR | 38.25 | 41.5 | 38.25 | 40.35 | 40.35 | +0.85 (+2.15%) | 298,472 |
| 13 Apr 2007 | INR | 41 | 41.15 | 39.05 | 39.5 | 39.5 | -1.1 (-2.71%) | 182,604 |
| 12 Apr 2007 | INR | 40.5 | 41.6 | 39.7 | 40.6 | 40.6 | -1.05 (-2.52%) | 315,993 |
| 11 Apr 2007 | INR | 40.7 | 42.35 | 40 | 41.65 | 41.65 | +2.6 (+6.66%) | 1,178,829 |
| 10 Apr 2007 | INR | 34.5 | 39.05 | 34.5 | 39.05 | 39.05 | +3.55 (+10%) | 385,269 |
| 9 Apr 2007 | INR | 35.7 | 35.75 | 34.7 | 35.5 | 35.5 | +0.9 (+2.60%) | 98,362 |
| 5 Apr 2007 | INR | 34.8 | 35.4 | 34.15 | 34.6 | 34.6 | +0.35 (+1.02%) | 114,954 |
| 4 Apr 2007 | INR | 33.7 | 34.9 | 33.7 | 34.25 | 34.25 | +0.15 (+0.44%) | 52,745 |
| 3 Apr 2007 | INR | 35.85 | 36.25 | 33.6 | 34.1 | 34.1 | -0.9 (-2.57%) | 164,059 |
| 2 Apr 2007 | INR | 35 | 35.9 | 34.6 | 35 | 35 | -0.85 (-2.37%) | 376,405 |
| 30 Mar 2007 | INR | 33.4 | 36.1 | 33.1 | 35.85 | 35.85 | +2.65 (+7.98%) | 469,486 |
| 29 Mar 2007 | INR | 34 | 34.25 | 33 | 33.2 | 33.2 | -0.5 (-1.48%) | 135,255 |
| 28 Mar 2007 | INR | 36 | 36.4 | 33.1 | 33.7 | 33.7 | -1.6 (-4.53%) | 366,907 |
| 26 Mar 2007 | INR | 31 | 35.95 | 31 | 35.3 | 35.3 | +2.35 (+7.13%) | 490,727 |
| 23 Mar 2007 | INR | 33.5 | 33.5 | 32.75 | 32.95 | 32.95 | -0.4 (-1.20%) | 107,641 |
| 22 Mar 2007 | INR | 33.7 | 33.7 | 32.7 | 33.35 | 33.35 | +0.9 (+2.77%) | 139,525 |
