| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2007 | INR | 172 | 172.6 | 157.3 | 160.8 | 16.08 | -8 (-4.74%) | 7,844,480 |
| 9 May 2007 | INR | 169 | 175.9 | 166 | 168.8 | 16.88 | 0.0 (0.0%) | 35,129,840 |
| 8 May 2007 | INR | 152 | 178 | 151 | 168.8 | 16.88 | +18.2 (+12.08%) | 42,231,090 |
| 7 May 2007 | INR | 147.9 | 152.2 | 146.6 | 150.6 | 15.06 | +3.4 (+2.31%) | 1,666,650 |
| 4 May 2007 | INR | 145.6 | 153 | 142 | 147.2 | 14.72 | +1.6 (+1.10%) | 3,442,650 |
| 3 May 2007 | INR | 149.9 | 152.5 | 139 | 145.6 | 14.56 | -1 (-0.68%) | 1,525,270 |
| 30 Apr 2007 | INR | 146 | 152.4 | 144.1 | 146.6 | 14.66 | +0.5 (+0.34%) | 4,597,300 |
| 27 Apr 2007 | INR | 147.4 | 148.9 | 142.2 | 146.1 | 14.61 | +1.3 (+0.90%) | 1,749,480 |
| 26 Apr 2007 | INR | 165 | 165 | 140 | 144.8 | 14.48 | +0.8 (+0.56%) | 1,829,360 |
| 25 Apr 2007 | INR | 141.5 | 145.9 | 141 | 144 | 14.4 | +3.3 (+2.35%) | 998,520 |
| 24 Apr 2007 | INR | 160 | 160 | 137 | 140.7 | 14.07 | +1.8 (+1.30%) | 1,367,010 |
| 23 Apr 2007 | INR | 142 | 146.5 | 137.5 | 138.9 | 13.89 | -2.7 (-1.91%) | 822,510 |
| 20 Apr 2007 | INR | 146 | 146 | 141 | 141.6 | 14.16 | +0.4 (+0.28%) | 753,310 |
| 19 Apr 2007 | INR | 143.5 | 143.7 | 140.2 | 141.2 | 14.12 | -2.7 (-1.88%) | 674,360 |
| 18 Apr 2007 | INR | 148 | 150.5 | 142.6 | 143.9 | 14.39 | -3.4 (-2.31%) | 1,553,780 |
| 17 Apr 2007 | INR | 144.6 | 155.5 | 143.6 | 147.3 | 14.73 | +3.6 (+2.51%) | 8,800,510 |
| 16 Apr 2007 | INR | 149.7 | 149.7 | 142.1 | 143.7 | 14.37 | -3.1 (-2.11%) | 2,520,060 |
| 13 Apr 2007 | INR | 140 | 151.3 | 125 | 146.8 | 14.68 | +6.9 (+4.93%) | 5,948,880 |
| 12 Apr 2007 | INR | 141 | 141.8 | 136.5 | 139.9 | 13.99 | +2.2 (+1.60%) | 749,090 |
| 11 Apr 2007 | INR | 138.2 | 143.4 | 137.1 | 137.7 | 13.77 | 0.0 (0.0%) | 1,335,450 |
| 10 Apr 2007 | INR | 140.2 | 141.8 | 136.1 | 137.7 | 13.77 | -2.3 (-1.64%) | 549,800 |
| 9 Apr 2007 | INR | 139.3 | 143 | 139.3 | 140 | 14 | +0.7 (+0.50%) | 729,930 |
| 5 Apr 2007 | INR | 131 | 141.9 | 131 | 139.3 | 13.93 | +4.2 (+3.11%) | 1,967,820 |
| 4 Apr 2007 | INR | 137 | 138.5 | 135 | 135.1 | 13.51 | -0.1 (-0.07%) | 539,320 |
| 3 Apr 2007 | INR | 132.5 | 137.5 | 132 | 135.2 | 13.52 | +3.6 (+2.74%) | 2,720,450 |
| 2 Apr 2007 | INR | 128 | 135 | 128 | 131.6 | 13.16 | -5.4 (-3.94%) | 582,710 |
| 30 Mar 2007 | INR | 135.2 | 139.9 | 135.1 | 137 | 13.7 | +1.8 (+1.33%) | 2,064,120 |
| 29 Mar 2007 | INR | 137 | 138.8 | 132 | 135.2 | 13.52 | -0.2 (-0.15%) | 1,124,430 |
| 28 Mar 2007 | INR | 130 | 137 | 130 | 135.4 | 13.54 | +0.7 (+0.52%) | 2,030,150 |
| 26 Mar 2007 | INR | 139 | 140.7 | 134.2 | 134.7 | 13.47 | -2.8 (-2.04%) | 1,532,780 |
