| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 250.55 | 253.95 | 239 | 242.1 | 242.1 | -6.85 (-2.75%) | 27,020 |
| 20 Apr 2007 | INR | 251 | 253.9 | 247 | 248.95 | 248.95 | +0.75 (+0.30%) | 8,153 |
| 19 Apr 2007 | INR | 244 | 254.9 | 244 | 248.2 | 248.2 | -2.8 (-1.12%) | 14,500 |
| 18 Apr 2007 | INR | 252.55 | 252.55 | 247.6 | 251 | 251 | -1.55 (-0.61%) | 67,567 |
| 17 Apr 2007 | INR | 253 | 257 | 246 | 252.55 | 252.55 | -4.55 (-1.77%) | 87,619 |
| 16 Apr 2007 | INR | 253.65 | 262.5 | 251.55 | 257.1 | 257.1 | +7.1 (+2.84%) | 193,573 |
| 13 Apr 2007 | INR | 244 | 253 | 244 | 250 | 250 | +3.3 (+1.34%) | 143,244 |
| 12 Apr 2007 | INR | 240.9 | 247.05 | 238.1 | 246.7 | 246.7 | +5.05 (+2.09%) | 22,873 |
| 11 Apr 2007 | INR | 248.25 | 254.9 | 238 | 241.65 | 241.65 | -4.2 (-1.71%) | 77,095 |
| 10 Apr 2007 | INR | 242 | 246.1 | 236.55 | 245.85 | 245.85 | +11.45 (+4.88%) | 78,308 |
| 9 Apr 2007 | INR | 226 | 234.4 | 224.5 | 234.4 | 234.4 | +11.15 (+4.99%) | 56,832 |
| 5 Apr 2007 | INR | 220.1 | 224.2 | 216 | 223.25 | 223.25 | +9.7 (+4.54%) | 62,819 |
| 4 Apr 2007 | INR | 205.25 | 213.55 | 205 | 213.55 | 213.55 | +11.25 (+5.56%) | 22,960 |
| 3 Apr 2007 | INR | 206 | 209.25 | 202.3 | 202.3 | 202.3 | -1.5 (-0.74%) | 28,562 |
| 2 Apr 2007 | INR | 203.4 | 209.1 | 202.7 | 203.8 | 203.8 | -9.5 (-4.45%) | 23,121 |
| 30 Mar 2007 | INR | 199.05 | 217 | 199.05 | 213.3 | 213.3 | +4.75 (+2.28%) | 128,772 |
| 29 Mar 2007 | INR | 209.7 | 211.25 | 205.3 | 208.55 | 208.55 | +0.8 (+0.39%) | 28,815 |
| 28 Mar 2007 | INR | 217.9 | 217.9 | 206.55 | 207.75 | 207.75 | -9.65 (-4.44%) | 45,374 |
| 26 Mar 2007 | INR | 229 | 233.85 | 216.45 | 217.4 | 217.4 | -10.4 (-4.57%) | 60,956 |
| 23 Mar 2007 | INR | 230 | 236 | 224.5 | 227.8 | 227.8 | +0.6 (+0.26%) | 60,000 |
| 22 Mar 2007 | INR | 227 | 230.45 | 220.1 | 227.2 | 227.2 | +7.95 (+3.63%) | 41,874 |
| 21 Mar 2007 | INR | 219 | 222 | 217.6 | 219.25 | 219.25 | -1.8 (-0.81%) | 18,724 |
| 20 Mar 2007 | INR | 218 | 223.8 | 216.6 | 221.05 | 221.05 | +5.55 (+2.58%) | 24,590 |
| 19 Mar 2007 | INR | 218 | 224.5 | 214 | 215.5 | 215.5 | -1.8 (-0.83%) | 32,518 |
| 16 Mar 2007 | INR | 222.5 | 223 | 215 | 217.3 | 217.3 | -4.3 (-1.94%) | 20,880 |
| 15 Mar 2007 | INR | 222.5 | 226.15 | 220 | 221.6 | 221.6 | +1.9 (+0.86%) | 40,243 |
| 14 Mar 2007 | INR | 216.1 | 224 | 213.65 | 219.7 | 219.7 | -4.85 (-2.16%) | 36,380 |
| 13 Mar 2007 | INR | 225 | 228 | 222.2 | 224.55 | 224.55 | +3.8 (+1.72%) | 56,215 |
| 12 Mar 2007 | INR | 212 | 220.75 | 206.3 | 220.75 | 220.75 | +10.5 (+4.99%) | 63,051 |
| 9 Mar 2007 | INR | 221.5 | 225 | 209.6 | 210.25 | 210.25 | -10.35 (-4.69%) | 83,497 |
