| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2007 | INR | 21.2 | 24 | 21 | 23.2 | 23.2 | +2 (+9.43%) | 292,921 |
| 10 May 2007 | INR | 21.6 | 22.1 | 21.2 | 21.2 | 21.2 | -0.45 (-2.08%) | 35,445 |
| 9 May 2007 | INR | 21.65 | 22.35 | 21.35 | 21.65 | 21.65 | +0.25 (+1.17%) | 50,220 |
| 8 May 2007 | INR | 22.45 | 22.5 | 21.4 | 21.4 | 21.4 | -0.9 (-4.04%) | 40,521 |
| 7 May 2007 | INR | 23 | 23 | 22.3 | 22.3 | 22.3 | -0.1 (-0.45%) | 41,244 |
| 4 May 2007 | INR | 22.8 | 23.45 | 22 | 22.4 | 22.4 | -0.25 (-1.10%) | 123,159 |
| 3 May 2007 | INR | 23.35 | 23.5 | 22.6 | 22.65 | 22.65 | -0.35 (-1.52%) | 50,841 |
| 30 Apr 2007 | INR | 22.5 | 23.2 | 22.5 | 23 | 23 | +0.6 (+2.68%) | 35,482 |
| 27 Apr 2007 | INR | 23.3 | 23.55 | 22.35 | 22.4 | 22.4 | -0.8 (-3.45%) | 52,199 |
| 26 Apr 2007 | INR | 23.85 | 24.2 | 23.1 | 23.2 | 23.2 | -0.2 (-0.85%) | 73,978 |
| 25 Apr 2007 | INR | 22.95 | 24.2 | 22.95 | 23.4 | 23.4 | +0.4 (+1.74%) | 61,266 |
| 24 Apr 2007 | INR | 22.85 | 23.9 | 22.85 | 23 | 23 | -0.4 (-1.71%) | 30,211 |
| 23 Apr 2007 | INR | 23.4 | 24.35 | 23.3 | 23.4 | 23.4 | 0.0 (0.0%) | 156,489 |
| 20 Apr 2007 | INR | 22.05 | 24.75 | 22.05 | 23.4 | 23.4 | -0.6 (-2.50%) | 51,826 |
| 19 Apr 2007 | INR | 24 | 24.6 | 24 | 24 | 24 | -0.2 (-0.83%) | 37,428 |
| 18 Apr 2007 | INR | 24.7 | 25.7 | 24.2 | 24.2 | 24.2 | -0.3 (-1.22%) | 89,194 |
| 17 Apr 2007 | INR | 25.1 | 26.25 | 23.15 | 24.5 | 24.5 | -1.1 (-4.30%) | 212,215 |
| 16 Apr 2007 | INR | 22.95 | 26.7 | 22.95 | 25.6 | 25.6 | +3 (+13.27%) | 398,444 |
| 13 Apr 2007 | INR | 22.1 | 23.5 | 22 | 22.6 | 22.6 | -0.15 (-0.66%) | 60,480 |
| 12 Apr 2007 | INR | 22.3 | 23.25 | 22.3 | 22.75 | 22.75 | -0.2 (-0.87%) | 39,656 |
| 11 Apr 2007 | INR | 23.5 | 23.95 | 22.9 | 22.95 | 22.95 | -0.35 (-1.50%) | 86,183 |
| 10 Apr 2007 | INR | 22.55 | 23.9 | 22.55 | 23.3 | 23.3 | +0.15 (+0.65%) | 102,535 |
| 9 Apr 2007 | INR | 23.25 | 24.2 | 22.75 | 23.15 | 23.15 | +0.45 (+1.98%) | 88,591 |
| 5 Apr 2007 | INR | 22.1 | 23.3 | 22.1 | 22.7 | 22.7 | +0.55 (+2.48%) | 106,719 |
| 4 Apr 2007 | INR | 22.6 | 23.15 | 22 | 22.15 | 22.15 | -0.2 (-0.89%) | 58,666 |
| 3 Apr 2007 | INR | 22.5 | 23.2 | 22.1 | 22.35 | 22.35 | -0.1 (-0.45%) | 57,575 |
| 2 Apr 2007 | INR | 22.15 | 23.5 | 22.15 | 22.45 | 22.45 | -1.4 (-5.87%) | 59,967 |
| 30 Mar 2007 | INR | 23.35 | 24.6 | 23 | 23.85 | 23.85 | +0.85 (+3.70%) | 155,483 |
| 29 Mar 2007 | INR | 23.25 | 23.6 | 22.65 | 23 | 23 | +0.15 (+0.66%) | 132,800 |
| 28 Mar 2007 | INR | 23 | 24.2 | 22.6 | 22.85 | 22.85 | -1.25 (-5.19%) | 195,158 |
