| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2007 | INR | 58.45 | 58.5 | 58.45 | 58.45 | 116.9 | +1 (+1.74%) | 52,737 |
| 8 May 2007 | INR | 59.3 | 61 | 57.45 | 57.45 | 114.9 | -1.55 (-2.63%) | 122,588 |
| 7 May 2007 | INR | 62.1 | 63.4 | 59 | 59 | 118 | -2.5 (-4.07%) | 140,402 |
| 4 May 2007 | INR | 64 | 64 | 61.5 | 61.5 | 123 | -1 (-1.60%) | 50,272 |
| 3 May 2007 | INR | 63.05 | 64 | 62.5 | 62.5 | 125 | -0.15 (-0.24%) | 55,429 |
| 30 Apr 2007 | INR | 65 | 66.25 | 62.65 | 62.65 | 125.3 | -2.8 (-4.28%) | 78,114 |
| 27 Apr 2007 | INR | 65.45 | 65.7 | 65.45 | 65.45 | 130.9 | +0.45 (+0.69%) | 50,491 |
| 26 Apr 2007 | INR | 66.2 | 67.7 | 65 | 65 | 130 | -1.15 (-1.74%) | 29,168 |
| 25 Apr 2007 | INR | 67 | 67.55 | 66.15 | 66.15 | 132.3 | -0.2 (-0.30%) | 35,790 |
| 24 Apr 2007 | INR | 67.95 | 68 | 66.35 | 66.35 | 132.7 | -1.75 (-2.57%) | 39,822 |
| 23 Apr 2007 | INR | 69.45 | 69.45 | 68.1 | 68.1 | 136.2 | +0.45 (+0.67%) | 75,654 |
| 20 Apr 2007 | INR | 67.65 | 69.45 | 67.65 | 67.65 | 135.3 | +1.65 (+2.50%) | 181,951 |
| 19 Apr 2007 | INR | 66 | 66.7 | 66 | 66 | 132 | +1.3 (+2.01%) | 49,735 |
| 18 Apr 2007 | INR | 64.7 | 66 | 64.7 | 64.7 | 129.4 | -1.3 (-1.97%) | 81,165 |
| 17 Apr 2007 | INR | 67.1 | 67.9 | 66 | 66 | 132 | -1.05 (-1.57%) | 55,781 |
| 16 Apr 2007 | INR | 68 | 68.4 | 67.05 | 67.05 | 134.1 | +0.55 (+0.83%) | 66,781 |
| 13 Apr 2007 | INR | 66.5 | 68.7 | 66.5 | 66.5 | 133 | -0.5 (-0.75%) | 138,559 |
| 12 Apr 2007 | INR | 67 | 67.6 | 67 | 67 | 134 | +0.8 (+1.21%) | 138,595 |
| 11 Apr 2007 | INR | 66.2 | 66.3 | 66.2 | 66.2 | 132.4 | +2.75 (+4.33%) | 99,395 |
| 10 Apr 2007 | INR | 63.45 | 64.25 | 63.45 | 63.45 | 126.9 | +1.95 (+3.17%) | 103,204 |
| 9 Apr 2007 | INR | 61.5 | 62.5 | 61.5 | 61.5 | 123 | +2.25 (+3.80%) | 78,865 |
| 5 Apr 2007 | INR | 59.55 | 60 | 59.25 | 59.25 | 118.5 | 0.0 (0.0%) | 23,959 |
| 4 Apr 2007 | INR | 60.6 | 61.7 | 59.25 | 59.25 | 118.5 | -0.5 (-0.84%) | 44,007 |
| 3 Apr 2007 | INR | 60.5 | 60.5 | 59.75 | 59.75 | 119.5 | +1.35 (+2.31%) | 64,602 |
| 2 Apr 2007 | INR | 59.5 | 59.5 | 58.4 | 58.4 | 116.8 | -2 (-3.31%) | 66,248 |
| 30 Mar 2007 | INR | 60.4 | 61.7 | 60.4 | 60.4 | 120.8 | +2.3 (+3.96%) | 100,075 |
| 29 Mar 2007 | INR | 58.1 | 58.4 | 58.1 | 58.1 | 116.2 | +1.1 (+1.93%) | 23,590 |
| 28 Mar 2007 | INR | 58.5 | 59.2 | 57 | 57 | 114 | -1.3 (-2.23%) | 97,828 |
| 26 Mar 2007 | INR | 60.85 | 61.35 | 58.3 | 58.3 | 116.6 | -2.8 (-4.58%) | 142,535 |
| 23 Mar 2007 | INR | 62.45 | 63 | 61.1 | 61.1 | 122.2 | -1.3 (-2.08%) | 47,506 |
