| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2007 | INR | 197 | 204 | 195.6 | 200.3 | 200.3 | +6.05 (+3.11%) | 59,286 |
| 9 May 2007 | INR | 199.75 | 199.8 | 193.5 | 194.25 | 194.25 | -1.75 (-0.89%) | 108,920 |
| 8 May 2007 | INR | 199.8 | 199.95 | 195 | 196 | 196 | -3.45 (-1.73%) | 455,998 |
| 7 May 2007 | INR | 207.7 | 207.8 | 199 | 199.45 | 199.45 | +0.2 (+0.10%) | 227,720 |
| 4 May 2007 | INR | 205 | 205 | 198 | 199.25 | 199.25 | -1.75 (-0.87%) | 250,642 |
| 3 May 2007 | INR | 208 | 208.8 | 201 | 201 | 201 | -2.35 (-1.16%) | 73,976 |
| 2 May 2007 | INR | 0 | 0 | 0 | 203.35 | 203.35 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 203.35 | 203.35 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 199 | 207.5 | 199 | 203.35 | 203.35 | +2.9 (+1.45%) | 239,798 |
| 27 Apr 2007 | INR | 201.2 | 206 | 198 | 200.45 | 200.45 | -3.55 (-1.74%) | 31,162 |
| 26 Apr 2007 | INR | 214 | 214 | 203.7 | 204 | 204 | -3.8 (-1.83%) | 253,558 |
| 25 Apr 2007 | INR | 209.8 | 209.8 | 204.7 | 207.8 | 207.8 | +0.25 (+0.12%) | 218,636 |
| 24 Apr 2007 | INR | 207 | 211.95 | 207 | 207.55 | 207.55 | -1.1 (-0.53%) | 77,054 |
| 23 Apr 2007 | INR | 209 | 210.5 | 208 | 208.65 | 208.65 | -0.2 (-0.10%) | 61,188 |
| 20 Apr 2007 | INR | 215 | 215.1 | 207 | 208.85 | 208.85 | -1.1 (-0.52%) | 47,318 |
| 19 Apr 2007 | INR | 209.65 | 212 | 207.05 | 209.95 | 209.95 | -2.5 (-1.18%) | 85,112 |
| 18 Apr 2007 | INR | 223.45 | 230 | 208.3 | 212.45 | 212.45 | -9.6 (-4.32%) | 73,494 |
| 17 Apr 2007 | INR | 211 | 224.75 | 208.05 | 222.05 | 222.05 | +10.6 (+5.01%) | 219,934 |
| 16 Apr 2007 | INR | 209.5 | 212 | 207.05 | 211.45 | 211.45 | +5.15 (+2.50%) | 100,084 |
| 13 Apr 2007 | INR | 209 | 210.5 | 206 | 206.3 | 206.3 | -0.1 (-0.05%) | 82,364 |
| 12 Apr 2007 | INR | 206.5 | 208.5 | 204 | 206.4 | 206.4 | -2.5 (-1.20%) | 40,900 |
| 11 Apr 2007 | INR | 203 | 214.7 | 201.7 | 208.9 | 208.9 | +7.85 (+3.90%) | 159,742 |
| 10 Apr 2007 | INR | 208 | 209 | 200.05 | 201.05 | 201.05 | -4.45 (-2.17%) | 19,102 |
| 9 Apr 2007 | INR | 209 | 209.5 | 204 | 205.5 | 205.5 | +2.5 (+1.23%) | 30,894 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 203 | 203 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 207.25 | 208 | 202.35 | 203 | 203 | -5.35 (-2.57%) | 5,542 |
| 4 Apr 2007 | INR | 211 | 211 | 201 | 208.35 | 208.35 | +8.35 (+4.18%) | 48,130 |
| 3 Apr 2007 | INR | 202 | 204.9 | 198.55 | 200 | 200 | 0.0 (0.0%) | 32,674 |
| 2 Apr 2007 | INR | 212 | 212 | 199.1 | 200 | 200 | -10 (-4.76%) | 12,422 |
| 30 Mar 2007 | INR | 190.5 | 212.45 | 190.5 | 210 | 210 | +4.05 (+1.97%) | 221,364 |
