| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2007 | INR | 150.8 | 154 | 142.4 | 146 | 14.6 | -4.8 (-3.18%) | 1,409 |
| 7 May 2007 | INR | 147.1 | 157.95 | 143.1 | 150.8 | 15.08 | -9.2 (-5.75%) | 1,496 |
| 3 May 2007 | INR | 160 | 160 | 160 | 160 | 16 | +2.2 (+1.39%) | 10 |
| 30 Apr 2007 | INR | 145.1 | 159.7 | 141 | 157.8 | 15.78 | +0.85 (+0.54%) | 110 |
| 27 Apr 2007 | INR | 151.15 | 156.95 | 151 | 156.95 | 15.695 | -0.85 (-0.54%) | 161 |
| 26 Apr 2007 | INR | 152.1 | 157.8 | 152.1 | 157.8 | 15.78 | +2.8 (+1.81%) | 26 |
| 25 Apr 2007 | INR | 156 | 156 | 155 | 155 | 15.5 | -7 (-4.32%) | 100 |
| 24 Apr 2007 | INR | 150.5 | 162 | 150.5 | 162 | 16.2 | +7 (+4.52%) | 210 |
| 23 Apr 2007 | INR | 156 | 162 | 155 | 155 | 15.5 | 0.0 (0.0%) | 310 |
| 20 Apr 2007 | INR | 155.1 | 162 | 155 | 155 | 15.5 | -5 (-3.13%) | 425 |
| 19 Apr 2007 | INR | 148 | 167.9 | 147.65 | 160 | 16 | +8 (+5.26%) | 381 |
| 18 Apr 2007 | INR | 154.4 | 163.85 | 152 | 152 | 15.2 | -11.95 (-7.29%) | 226 |
| 17 Apr 2007 | INR | 176 | 176 | 152.3 | 163.95 | 16.395 | 0.0 (0.0%) | 70 |
| 16 Apr 2007 | INR | 145 | 163.95 | 145 | 163.95 | 16.395 | +3.95 (+2.47%) | 147 |
| 13 Apr 2007 | INR | 157 | 165 | 156 | 160 | 16 | +3 (+1.91%) | 146 |
| 12 Apr 2007 | INR | 160 | 165 | 157 | 157 | 15.7 | -3 (-1.88%) | 791 |
| 11 Apr 2007 | INR | 158.8 | 160 | 152 | 160 | 16 | +5 (+3.23%) | 530 |
| 10 Apr 2007 | INR | 165 | 165 | 154.9 | 155 | 15.5 | +10 (+6.90%) | 469 |
| 9 Apr 2007 | INR | 154 | 158.95 | 144 | 145 | 14.5 | 0.0 (0.0%) | 938 |
| 5 Apr 2007 | INR | 144.9 | 145 | 144.9 | 145 | 14.5 | -5 (-3.33%) | 1,050 |
| 4 Apr 2007 | INR | 149 | 154 | 146.5 | 150 | 15 | -3 (-1.96%) | 1,356 |
| 2 Apr 2007 | INR | 137.35 | 153.85 | 137.3 | 153 | 15.3 | -0.85 (-0.55%) | 520 |
| 30 Mar 2007 | INR | 142.25 | 153.85 | 142.25 | 153.85 | 15.385 | -0.15 (-0.10%) | 130 |
| 29 Mar 2007 | INR | 143 | 154 | 143 | 154 | 15.4 | +4 (+2.67%) | 128 |
| 28 Mar 2007 | INR | 140.05 | 153 | 140.05 | 150 | 15 | -4.85 (-3.13%) | 4,215 |
| 26 Mar 2007 | INR | 152 | 154.85 | 147.1 | 154.85 | 15.485 | -0.15 (-0.10%) | 155 |
| 23 Mar 2007 | INR | 151 | 168 | 151 | 155 | 15.5 | +2 (+1.31%) | 611 |
| 22 Mar 2007 | INR | 150 | 153 | 150 | 153 | 15.3 | +3 (+2%) | 707 |
| 21 Mar 2007 | INR | 141.5 | 150 | 141.5 | 150 | 15 | -2 (-1.32%) | 560 |
| 20 Mar 2007 | INR | 150.95 | 152 | 143.55 | 152 | 15.2 | +11 (+7.80%) | 1,390 |
