| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2007 | INR | 323 | 328 | 323 | 326.5 | 65.3 | -1.17 (-0.36%) | 21,145 |
| 27 Apr 2007 | INR | 323.5 | 329.79 | 323.5 | 327.67 | 65.534 | +0.93 (+0.28%) | 31,910 |
| 26 Apr 2007 | INR | 331 | 345 | 325.99 | 326.74 | 65.348 | +2.16 (+0.67%) | 82,490 |
| 25 Apr 2007 | INR | 329 | 329 | 323.44 | 324.58 | 64.916 | -3.42 (-1.04%) | 2,135 |
| 24 Apr 2007 | INR | 325.8 | 330 | 323.1 | 328 | 65.6 | +3.83 (+1.18%) | 14,985 |
| 23 Apr 2007 | INR | 324.16 | 342 | 315 | 324.17 | 64.834 | +9.52 (+3.03%) | 3,786,475 |
| 20 Apr 2007 | INR | 324 | 325 | 314.04 | 314.65 | 62.93 | -3.95 (-1.24%) | 16,010 |
| 19 Apr 2007 | INR | 313.07 | 318.6 | 313.07 | 318.6 | 63.72 | -0.8 (-0.25%) | 3,520 |
| 18 Apr 2007 | INR | 316 | 319.4 | 314.65 | 319.4 | 63.88 | +2.62 (+0.83%) | 7,865 |
| 17 Apr 2007 | INR | 311 | 322.8 | 310 | 316.78 | 63.356 | +3.64 (+1.16%) | 400,200 |
| 16 Apr 2007 | INR | 310.8 | 315.96 | 305.6 | 313.14 | 62.628 | +2.22 (+0.71%) | 9,225 |
| 13 Apr 2007 | INR | 310.65 | 317.99 | 310 | 310.92 | 62.184 | -4.05 (-1.29%) | 4,190 |
| 12 Apr 2007 | INR | 304.23 | 320 | 304.23 | 314.97 | 62.994 | +7.37 (+2.40%) | 36,780 |
| 11 Apr 2007 | INR | 314.98 | 314.98 | 307 | 307.6 | 61.52 | -1.43 (-0.46%) | 7,120 |
| 10 Apr 2007 | INR | 309.74 | 315 | 301.04 | 309.03 | 61.806 | +8.21 (+2.73%) | 42,880 |
| 9 Apr 2007 | INR | 312 | 313.8 | 300.82 | 300.82 | 60.164 | -10.83 (-3.48%) | 6,200 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 311.65 | 62.33 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 317.4 | 317.4 | 310 | 311.65 | 62.33 | -0.68 (-0.22%) | 10,520 |
| 4 Apr 2007 | INR | 316 | 316.99 | 307 | 312.33 | 62.466 | -3.37 (-1.07%) | 12,825 |
| 3 Apr 2007 | INR | 316 | 319.78 | 314.4 | 315.7 | 63.14 | -1.3 (-0.41%) | 14,315 |
| 2 Apr 2007 | INR | 315.79 | 320 | 308 | 317 | 63.4 | -3.7 (-1.15%) | 24,560 |
| 30 Mar 2007 | INR | 307.96 | 329.8 | 303 | 320.7 | 64.14 | +19.76 (+6.57%) | 128,480 |
| 29 Mar 2007 | INR | 305.8 | 327.19 | 300 | 300.94 | 60.188 | +0.94 (+0.31%) | 8,720 |
| 28 Mar 2007 | INR | 290.27 | 302.39 | 290.27 | 300 | 60 | +3.6 (+1.21%) | 50,315 |
| 27 Mar 2007 | INR | 0 | 0 | 0 | 296.4 | 59.28 | 0.0 (0.0%) | 0 |
| 26 Mar 2007 | INR | 300 | 305 | 296 | 296.4 | 59.28 | -7.59 (-2.50%) | 62,570 |
| 23 Mar 2007 | INR | 301 | 305 | 297.6 | 303.99 | 60.798 | +3.94 (+1.31%) | 49,985 |
| 22 Mar 2007 | INR | 308 | 309.6 | 300 | 300.05 | 60.01 | -5.95 (-1.94%) | 95,135 |
| 21 Mar 2007 | INR | 307.8 | 308 | 302.02 | 306 | 61.2 | -1.99 (-0.65%) | 37,805 |
| 20 Mar 2007 | INR | 306 | 311 | 289 | 307.99 | 61.598 | +3.09 (+1.01%) | 637,010 |
