| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2007 | INR | 121 | 121 | 112.16 | 114.2 | 114.2 | -1.3 (-1.13%) | 15,812 |
| 10 May 2007 | INR | 122.5 | 122.5 | 112.5 | 115.5 | 115.5 | -1.34 (-1.15%) | 14,114 |
| 9 May 2007 | INR | 116.5 | 118.6 | 116 | 116.84 | 116.84 | 0.0 (0.0%) | 8,754 |
| 8 May 2007 | INR | 123.94 | 123.94 | 116.26 | 116.84 | 116.84 | -1.06 (-0.90%) | 7,922 |
| 7 May 2007 | INR | 123 | 124.94 | 116.44 | 117.9 | 117.9 | -1.36 (-1.14%) | 8,358 |
| 4 May 2007 | INR | 120.6 | 123.84 | 118.1 | 119.26 | 119.26 | -0.74 (-0.62%) | 21,730 |
| 3 May 2007 | INR | 119.8 | 121.9 | 114.4 | 120 | 120 | +4.84 (+4.20%) | 39,448 |
| 30 Apr 2007 | INR | 113 | 116 | 112.8 | 115.16 | 115.16 | +1.4 (+1.23%) | 11,162 |
| 27 Apr 2007 | INR | 116.8 | 116.8 | 113 | 113.76 | 113.76 | +0.56 (+0.49%) | 3,466 |
| 26 Apr 2007 | INR | 119 | 119 | 113.06 | 113.2 | 113.2 | -1.36 (-1.19%) | 4,416 |
| 25 Apr 2007 | INR | 113 | 116 | 113 | 114.56 | 114.56 | +1.56 (+1.38%) | 11,294 |
| 24 Apr 2007 | INR | 113 | 114.76 | 113 | 113 | 113 | -0.34 (-0.30%) | 5,662 |
| 23 Apr 2007 | INR | 115 | 115 | 113 | 113.34 | 113.34 | -1.6 (-1.39%) | 5,354 |
| 20 Apr 2007 | INR | 115 | 116 | 113 | 114.94 | 114.94 | -0.32 (-0.28%) | 12,128 |
| 19 Apr 2007 | INR | 115 | 116.5 | 110 | 115.26 | 115.26 | +2.32 (+2.05%) | 10,370 |
| 18 Apr 2007 | INR | 113 | 114 | 112.2 | 112.94 | 112.94 | +0.5 (+0.44%) | 5,594 |
| 17 Apr 2007 | INR | 115.7 | 115.7 | 112 | 112.44 | 112.44 | -2.22 (-1.94%) | 9,550 |
| 16 Apr 2007 | INR | 113 | 116.8 | 112 | 114.66 | 114.66 | +1.22 (+1.08%) | 19,532 |
| 13 Apr 2007 | INR | 115 | 115 | 112.5 | 113.44 | 113.44 | +0.38 (+0.34%) | 8,516 |
| 12 Apr 2007 | INR | 111 | 114 | 111 | 113.06 | 113.06 | +0.22 (+0.19%) | 6,098 |
| 11 Apr 2007 | INR | 117.94 | 117.94 | 111 | 112.84 | 112.84 | -1.22 (-1.07%) | 6,358 |
| 10 Apr 2007 | INR | 108.94 | 115 | 108.26 | 114.06 | 114.06 | +5.06 (+4.64%) | 47,354 |
| 9 Apr 2007 | INR | 120 | 120 | 107 | 109 | 109 | +1.5 (+1.40%) | 10,234 |
| 5 Apr 2007 | INR | 110 | 111.8 | 106.9 | 107.5 | 107.5 | -0.5 (-0.46%) | 13,348 |
| 4 Apr 2007 | INR | 108.7 | 111 | 107.5 | 108 | 108 | +0.6 (+0.56%) | 17,224 |
| 3 Apr 2007 | INR | 99 | 108.6 | 99 | 107.4 | 107.4 | +5.34 (+5.23%) | 33,344 |
| 2 Apr 2007 | INR | 99.2 | 110 | 98 | 102.06 | 102.06 | -1 (-0.97%) | 13,024 |
| 30 Mar 2007 | INR | 103 | 105 | 102.66 | 103.06 | 103.06 | -1.5 (-1.43%) | 5,864 |
| 29 Mar 2007 | INR | 98.06 | 106 | 98.06 | 104.56 | 104.56 | +3.86 (+3.83%) | 39,180 |
| 28 Mar 2007 | INR | 99.06 | 102.9 | 98.06 | 100.7 | 100.7 | -1 (-0.98%) | 26,522 |
