| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2007 | INR | 99.29 | 99.53 | 95.01 | 96.26 | 96.26 | -2.26 (-2.29%) | 52,003 |
| 9 May 2007 | INR | 99.05 | 99.77 | 96.65 | 98.52 | 98.52 | -0.34 (-0.34%) | 84,226 |
| 8 May 2007 | INR | 101.5 | 103.33 | 98.09 | 98.86 | 98.86 | -3.7 (-3.61%) | 58,911 |
| 7 May 2007 | INR | 103.81 | 104.72 | 102.08 | 102.56 | 102.56 | +1.54 (+1.52%) | 117,771 |
| 4 May 2007 | INR | 103.71 | 104.82 | 100.11 | 101.02 | 101.02 | -1.59 (-1.55%) | 162,079 |
| 3 May 2007 | INR | 100.97 | 108.09 | 100.01 | 102.61 | 102.61 | +1.97 (+1.96%) | 225,166 |
| 30 Apr 2007 | INR | 103.76 | 103.76 | 99.63 | 100.64 | 100.64 | -1.2 (-1.18%) | 30,380 |
| 27 Apr 2007 | INR | 104.82 | 105.64 | 101.02 | 101.84 | 101.84 | -2.74 (-2.62%) | 63,509 |
| 26 Apr 2007 | INR | 107.32 | 107.99 | 103.95 | 104.58 | 104.58 | -1.39 (-1.31%) | 41,804 |
| 25 Apr 2007 | INR | 107.7 | 108.62 | 105.78 | 105.97 | 105.97 | -1.3 (-1.21%) | 46,712 |
| 24 Apr 2007 | INR | 108.43 | 109.39 | 105.3 | 107.27 | 107.27 | -1.35 (-1.24%) | 90,026 |
| 23 Apr 2007 | INR | 109.15 | 111.89 | 108.38 | 108.62 | 108.62 | -1.73 (-1.57%) | 43,940 |
| 20 Apr 2007 | INR | 110.59 | 113.19 | 108.52 | 110.35 | 110.35 | +2.12 (+1.96%) | 171,297 |
| 19 Apr 2007 | INR | 110.59 | 110.59 | 107.7 | 108.23 | 108.23 | -1.83 (-1.66%) | 47,653 |
| 18 Apr 2007 | INR | 113.38 | 117.18 | 109.44 | 110.06 | 110.06 | -1.11 (-1.00%) | 57,256 |
| 17 Apr 2007 | INR | 109.96 | 113.81 | 109.63 | 111.17 | 111.17 | +1.78 (+1.63%) | 156,222 |
| 16 Apr 2007 | INR | 112.51 | 114.82 | 107.7 | 109.39 | 109.39 | -3.32 (-2.95%) | 318,151 |
| 13 Apr 2007 | INR | 118.28 | 118.33 | 97.22 | 112.71 | 112.71 | -5.33 (-4.52%) | 140,783 |
| 12 Apr 2007 | INR | 123.76 | 125.98 | 116.46 | 118.04 | 118.04 | -5.58 (-4.51%) | 176,454 |
| 11 Apr 2007 | INR | 129.34 | 129.34 | 122.23 | 123.62 | 123.62 | -2.74 (-2.17%) | 285,565 |
| 10 Apr 2007 | INR | 127.9 | 130.3 | 123.33 | 126.36 | 126.36 | -0.58 (-0.46%) | 542,656 |
| 9 Apr 2007 | INR | 127.9 | 134.44 | 125.93 | 126.94 | 126.94 | -6.68 (-5.00%) | 828,590 |
| 5 Apr 2007 | INR | 129.92 | 141.07 | 129.82 | 133.62 | 133.62 | +4.86 (+3.77%) | 4,109,271 |
| 4 Apr 2007 | INR | 107.8 | 129.2 | 107.7 | 128.76 | 128.76 | +21.1 (+19.60%) | 1,981,683 |
| 3 Apr 2007 | INR | 110.11 | 110.11 | 101.74 | 107.66 | 107.66 | +0.82 (+0.77%) | 345,619 |
| 2 Apr 2007 | INR | 104.82 | 111.55 | 100.97 | 106.84 | 106.84 | +2.79 (+2.68%) | 639,541 |
| 30 Mar 2007 | INR | 102.61 | 105.49 | 99.05 | 104.05 | 104.05 | +3.27 (+3.24%) | 285,513 |
| 29 Mar 2007 | INR | 100.97 | 108.19 | 98.09 | 100.78 | 100.78 | +0.05 (+0.05%) | 432,158 |
| 28 Mar 2007 | INR | 98.86 | 105.69 | 97.61 | 100.73 | 100.73 | +3.56 (+3.66%) | 313,135 |
| 26 Mar 2007 | INR | 96.16 | 99.77 | 95.88 | 97.17 | 97.17 | +3.31 (+3.53%) | 125,703 |
