| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2007 | INR | 0 | 0 | 0 | 109.2 | 54.6 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 109.2 | 54.6 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 107.9 | 110.6 | 107.05 | 109.2 | 54.6 | +1.05 (+0.97%) | 81,024 |
| 27 Apr 2007 | INR | 113.5 | 113.8 | 107.1 | 108.15 | 54.075 | -4.8 (-4.25%) | 142,744 |
| 26 Apr 2007 | INR | 117 | 118.7 | 112 | 112.95 | 56.475 | -2 (-1.74%) | 188,420 |
| 25 Apr 2007 | INR | 114 | 115.9 | 110.05 | 114.95 | 57.475 | +3.85 (+3.47%) | 138,434 |
| 24 Apr 2007 | INR | 109 | 112.5 | 109 | 111.1 | 55.55 | +0.65 (+0.59%) | 85,534 |
| 23 Apr 2007 | INR | 114.25 | 115 | 110 | 110.45 | 55.225 | -1.45 (-1.30%) | 110,922 |
| 20 Apr 2007 | INR | 112.9 | 115.45 | 111 | 111.9 | 55.95 | +1.25 (+1.13%) | 229,336 |
| 19 Apr 2007 | INR | 115.8 | 115.8 | 109.7 | 110.65 | 55.325 | -2.75 (-2.43%) | 198,656 |
| 18 Apr 2007 | INR | 114 | 116.9 | 112.65 | 113.4 | 56.7 | +1.65 (+1.48%) | 367,672 |
| 17 Apr 2007 | INR | 109.95 | 114.25 | 107.3 | 111.75 | 55.875 | +5.15 (+4.83%) | 440,612 |
| 16 Apr 2007 | INR | 106.75 | 107.6 | 104.05 | 106.6 | 53.3 | +3.45 (+3.34%) | 220,762 |
| 13 Apr 2007 | INR | 105 | 105.25 | 102.75 | 103.15 | 51.575 | +0.15 (+0.15%) | 239,068 |
| 12 Apr 2007 | INR | 102.8 | 104.7 | 101.2 | 103 | 51.5 | +0.4 (+0.39%) | 68,398 |
| 11 Apr 2007 | INR | 107.5 | 108 | 101.25 | 102.6 | 51.3 | -5.35 (-4.96%) | 162,486 |
| 10 Apr 2007 | INR | 106.45 | 109.9 | 104.85 | 107.95 | 53.975 | +2.9 (+2.76%) | 184,208 |
| 9 Apr 2007 | INR | 99.4 | 105.95 | 99.1 | 105.05 | 52.525 | +6.8 (+6.92%) | 269,848 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 98.25 | 49.125 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 98.7 | 100.75 | 97.5 | 98.25 | 49.125 | -0.4 (-0.41%) | 285,670 |
| 4 Apr 2007 | INR | 97 | 102.4 | 97 | 98.65 | 49.325 | -4.75 (-4.59%) | 324,060 |
| 3 Apr 2007 | INR | 104.3 | 105 | 102.55 | 103.4 | 51.7 | 0.0 (0.0%) | 50,816 |
| 2 Apr 2007 | INR | 102.15 | 105.6 | 102.15 | 103.4 | 51.7 | -2.35 (-2.22%) | 57,806 |
| 30 Mar 2007 | INR | 104.5 | 107.25 | 104.5 | 105.75 | 52.875 | +2.05 (+1.98%) | 106,748 |
| 29 Mar 2007 | INR | 106.4 | 106.85 | 103 | 103.7 | 51.85 | -2.45 (-2.31%) | 162,476 |
| 28 Mar 2007 | INR | 108.05 | 109 | 105.6 | 106.15 | 53.075 | -3.15 (-2.88%) | 146,464 |
| 27 Mar 2007 | INR | 0 | 0 | 0 | 109.3 | 54.65 | 0.0 (0.0%) | 0 |
| 26 Mar 2007 | INR | 113.7 | 113.7 | 108.4 | 109.3 | 54.65 | -1.9 (-1.71%) | 83,942 |
| 23 Mar 2007 | INR | 110.5 | 113.95 | 107.5 | 111.2 | 55.6 | +1.85 (+1.69%) | 285,294 |
| 22 Mar 2007 | INR | 112.75 | 114 | 109.2 | 109.35 | 54.675 | -0.9 (-0.82%) | 327,394 |
