| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 526 | 541 | 526 | 535.15 | 535.15 | +16.2 (+3.12%) | 6,508 |
| 20 Apr 2007 | INR | 505 | 520 | 505 | 518.95 | 518.95 | +12.45 (+2.46%) | 4,248 |
| 19 Apr 2007 | INR | 504.9 | 506.7 | 495.25 | 506.5 | 506.5 | +9.55 (+1.92%) | 137 |
| 18 Apr 2007 | INR | 504 | 505 | 490 | 496.95 | 496.95 | +1.35 (+0.27%) | 569 |
| 17 Apr 2007 | INR | 507 | 512.9 | 495.6 | 495.6 | 495.6 | -5.4 (-1.08%) | 1,168 |
| 16 Apr 2007 | INR | 518.7 | 532 | 500 | 501 | 501 | -10.1 (-1.98%) | 3,209 |
| 13 Apr 2007 | INR | 504 | 528.15 | 504 | 511.1 | 511.1 | +8.1 (+1.61%) | 13,382 |
| 12 Apr 2007 | INR | 509 | 510 | 500.1 | 503 | 503 | -5 (-0.98%) | 2,613 |
| 11 Apr 2007 | INR | 495 | 512.9 | 495 | 508 | 508 | +19.5 (+3.99%) | 7,059 |
| 10 Apr 2007 | INR | 489 | 489 | 486.4 | 488.5 | 488.5 | -6.5 (-1.31%) | 199 |
| 9 Apr 2007 | INR | 506 | 506 | 480.15 | 495 | 495 | 0.0 (0.0%) | 277 |
| 5 Apr 2007 | INR | 485 | 495 | 485 | 495 | 495 | +15 (+3.13%) | 1,715 |
| 4 Apr 2007 | INR | 480 | 485 | 480 | 480 | 480 | +8.05 (+1.71%) | 87 |
| 3 Apr 2007 | INR | 480 | 484.3 | 471.95 | 471.95 | 471.95 | -17.85 (-3.64%) | 552 |
| 2 Apr 2007 | INR | 514 | 514 | 481 | 489.8 | 489.8 | -3.3 (-0.67%) | 540 |
| 30 Mar 2007 | INR | 491.25 | 493.1 | 491.25 | 493.1 | 493.1 | -5.9 (-1.18%) | 14 |
| 29 Mar 2007 | INR | 484 | 499 | 484 | 499 | 499 | 0.0 (0.0%) | 402 |
| 28 Mar 2007 | INR | 492.25 | 499 | 492.25 | 499 | 499 | -11 (-2.16%) | 131 |
| 26 Mar 2007 | INR | 525 | 525 | 505 | 510 | 510 | -2.1 (-0.41%) | 640 |
| 23 Mar 2007 | INR | 498 | 521.75 | 495 | 512.1 | 512.1 | +11.95 (+2.39%) | 1,175 |
| 22 Mar 2007 | INR | 466 | 504 | 466 | 500.15 | 500.15 | +11.4 (+2.33%) | 30,908 |
| 21 Mar 2007 | INR | 461 | 494 | 461 | 488.75 | 488.75 | +14.75 (+3.11%) | 23,860 |
| 20 Mar 2007 | INR | 474 | 474 | 474 | 474 | 474 | +1.5 (+0.32%) | 34 |
| 19 Mar 2007 | INR | 490 | 490 | 472.5 | 472.5 | 472.5 | +0.5 (+0.11%) | 220 |
| 16 Mar 2007 | INR | 499 | 508 | 470 | 472 | 472 | -13 (-2.68%) | 381 |
| 15 Mar 2007 | INR | 477 | 490 | 477 | 485 | 485 | +9.85 (+2.07%) | 204 |
| 14 Mar 2007 | INR | 475 | 482 | 475 | 475.15 | 475.15 | -9.85 (-2.03%) | 199 |
| 13 Mar 2007 | INR | 485 | 494.9 | 485 | 485 | 485 | 0.0 (0.0%) | 2,628 |
| 12 Mar 2007 | INR | 494.8 | 494.8 | 485 | 485 | 485 | +5 (+1.04%) | 3,489 |
| 9 Mar 2007 | INR | 484 | 484 | 479 | 480 | 480 | -18 (-3.61%) | 555 |
