| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 425 | 426 | 411.9 | 417.05 | 417.05 | -0.75 (-0.18%) | 6,909 |
| 20 Apr 2007 | INR | 422 | 422.9 | 417 | 417.8 | 417.8 | -0.8 (-0.19%) | 10,642 |
| 19 Apr 2007 | INR | 402.5 | 435 | 402.5 | 418.6 | 418.6 | -1.35 (-0.32%) | 18,088 |
| 18 Apr 2007 | INR | 426 | 426 | 418.35 | 419.95 | 419.95 | -0.55 (-0.13%) | 5,418 |
| 17 Apr 2007 | INR | 421 | 428.95 | 415 | 420.5 | 420.5 | -5.45 (-1.28%) | 64,470 |
| 16 Apr 2007 | INR | 409.7 | 435 | 405 | 425.95 | 425.95 | +21 (+5.19%) | 47,546 |
| 13 Apr 2007 | INR | 405 | 408 | 399.05 | 404.95 | 404.95 | +3.45 (+0.86%) | 7,555 |
| 12 Apr 2007 | INR | 402 | 409.9 | 399 | 401.5 | 401.5 | -5.2 (-1.28%) | 10,954 |
| 11 Apr 2007 | INR | 394 | 409.5 | 393.9 | 406.7 | 406.7 | +13.7 (+3.49%) | 24,514 |
| 10 Apr 2007 | INR | 391.5 | 397.7 | 388.5 | 393 | 393 | +2.8 (+0.72%) | 7,615 |
| 9 Apr 2007 | INR | 384.9 | 391.35 | 384.6 | 390.2 | 390.2 | +10.1 (+2.66%) | 10,405 |
| 5 Apr 2007 | INR | 374 | 382.95 | 372 | 380.1 | 380.1 | +2.95 (+0.78%) | 12,236 |
| 4 Apr 2007 | INR | 379.9 | 388.3 | 375 | 377.15 | 377.15 | +3.8 (+1.02%) | 10,720 |
| 3 Apr 2007 | INR | 375 | 376 | 367 | 373.35 | 373.35 | -0.1 (-0.03%) | 3,495 |
| 2 Apr 2007 | INR | 361 | 380 | 361 | 373.45 | 373.45 | -15.5 (-3.99%) | 7,484 |
| 30 Mar 2007 | INR | 376 | 388.95 | 372.1 | 388.95 | 388.95 | +18.65 (+5.04%) | 18,765 |
| 29 Mar 2007 | INR | 362 | 373 | 355 | 370.3 | 370.3 | +7.8 (+2.15%) | 14,876 |
| 28 Mar 2007 | INR | 368 | 385.3 | 359 | 362.5 | 362.5 | -26.5 (-6.81%) | 12,785 |
| 26 Mar 2007 | INR | 373.1 | 389 | 373 | 389 | 389 | +12 (+3.18%) | 5,819 |
| 23 Mar 2007 | INR | 379.4 | 379.4 | 370 | 377 | 377 | +2.65 (+0.71%) | 9,968 |
| 22 Mar 2007 | INR | 363 | 375.65 | 363 | 374.35 | 374.35 | +14.05 (+3.90%) | 12,001 |
| 21 Mar 2007 | INR | 363.05 | 368 | 358 | 360.3 | 360.3 | -4.5 (-1.23%) | 4,535 |
| 20 Mar 2007 | INR | 361 | 370 | 358 | 364.8 | 364.8 | +3.3 (+0.91%) | 11,148 |
| 19 Mar 2007 | INR | 362.05 | 365 | 360 | 361.5 | 361.5 | +3.05 (+0.85%) | 9,688 |
| 16 Mar 2007 | INR | 356 | 363 | 353 | 358.45 | 358.45 | +4.6 (+1.30%) | 8,811 |
| 15 Mar 2007 | INR | 359.9 | 368.95 | 350.15 | 353.85 | 353.85 | -10.25 (-2.82%) | 14,171 |
| 14 Mar 2007 | INR | 360 | 382 | 355 | 364.1 | 364.1 | -3.9 (-1.06%) | 126,294 |
| 13 Mar 2007 | INR | 366 | 373 | 362 | 368 | 368 | +1.15 (+0.31%) | 91,228 |
| 12 Mar 2007 | INR | 370 | 372 | 361.05 | 366.85 | 366.85 | +0.85 (+0.23%) | 207,202 |
| 9 Mar 2007 | INR | 374 | 374 | 352.15 | 366 | 366 | -0.75 (-0.20%) | 3,948 |
