| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 407.5 | 413.95 | 390 | 394.75 | 394.75 | -7.6 (-1.89%) | 28,932 |
| 20 Apr 2007 | INR | 402.3 | 409.3 | 399.2 | 402.35 | 402.35 | -0.25 (-0.06%) | 71,246 |
| 19 Apr 2007 | INR | 408.05 | 408.05 | 385 | 402.6 | 402.6 | -0.8 (-0.20%) | 9,879 |
| 18 Apr 2007 | INR | 414 | 419 | 400 | 403.4 | 403.4 | -8.5 (-2.06%) | 21,089 |
| 17 Apr 2007 | INR | 423.05 | 423.05 | 403.15 | 411.9 | 411.9 | -6.8 (-1.62%) | 20,057 |
| 16 Apr 2007 | INR | 422.15 | 427.25 | 417 | 418.7 | 418.7 | +0.05 (+0.01%) | 17,876 |
| 13 Apr 2007 | INR | 415 | 425 | 412.5 | 418.65 | 418.65 | +9.25 (+2.26%) | 55,648 |
| 12 Apr 2007 | INR | 409.7 | 419 | 390 | 409.4 | 409.4 | -1.05 (-0.26%) | 49,398 |
| 11 Apr 2007 | INR | 389 | 420 | 386 | 410.45 | 410.45 | +23.45 (+6.06%) | 255,149 |
| 10 Apr 2007 | INR | 385 | 391 | 383.2 | 387 | 387 | +6.55 (+1.72%) | 30,472 |
| 9 Apr 2007 | INR | 380 | 390 | 378.35 | 380.45 | 380.45 | +3.95 (+1.05%) | 32,506 |
| 5 Apr 2007 | INR | 365.1 | 378 | 364.3 | 376.5 | 376.5 | +15 (+4.15%) | 29,617 |
| 4 Apr 2007 | INR | 372 | 376 | 357.2 | 361.5 | 361.5 | -5.5 (-1.50%) | 17,337 |
| 3 Apr 2007 | INR | 377 | 377.25 | 367 | 367 | 367 | +0.5 (+0.14%) | 8,171 |
| 2 Apr 2007 | INR | 389.25 | 389.25 | 364.1 | 366.5 | 366.5 | -23.45 (-6.01%) | 19,354 |
| 30 Mar 2007 | INR | 376.9 | 395 | 368 | 389.95 | 389.95 | +20.05 (+5.42%) | 20,388 |
| 29 Mar 2007 | INR | 371 | 372 | 366 | 369.9 | 369.9 | -0.3 (-0.08%) | 19,872 |
| 28 Mar 2007 | INR | 384 | 384 | 366 | 370.2 | 370.2 | -12.3 (-3.22%) | 10,782 |
| 26 Mar 2007 | INR | 398.75 | 399 | 378.1 | 382.5 | 382.5 | -7.5 (-1.92%) | 14,898 |
| 23 Mar 2007 | INR | 393.5 | 396.5 | 385 | 390 | 390 | +2.75 (+0.71%) | 69,865 |
| 22 Mar 2007 | INR | 391 | 393.95 | 385 | 387.25 | 387.25 | +3.25 (+0.85%) | 62,844 |
| 21 Mar 2007 | INR | 377.1 | 385.8 | 377.1 | 384 | 384 | +9 (+2.40%) | 8,277 |
| 20 Mar 2007 | INR | 382.5 | 385.75 | 375 | 375 | 375 | -7.7 (-2.01%) | 6,581 |
| 19 Mar 2007 | INR | 373.15 | 389 | 367.05 | 382.7 | 382.7 | +10.7 (+2.88%) | 9,794 |
| 16 Mar 2007 | INR | 382.75 | 383.5 | 370.1 | 372 | 372 | -12.55 (-3.26%) | 6,933 |
| 15 Mar 2007 | INR | 385 | 389 | 373.25 | 384.55 | 384.55 | +12.95 (+3.48%) | 12,256 |
| 14 Mar 2007 | INR | 343 | 376 | 333 | 371.6 | 371.6 | -1.4 (-0.38%) | 17,943 |
| 13 Mar 2007 | INR | 355 | 373 | 352.55 | 373 | 373 | +18.8 (+5.31%) | 68,692 |
| 12 Mar 2007 | INR | 344.2 | 357 | 344.1 | 354.2 | 354.2 | +9.05 (+2.62%) | 12,212 |
| 9 Mar 2007 | INR | 352.2 | 359 | 344 | 345.15 | 345.15 | -7.4 (-2.10%) | 68,230 |
