| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2007 | INR | 399.15 | 439.05 | 392 | 435.35 | 435.35 | +36.2 (+9.07%) | 3,698,443 |
| 23 Apr 2007 | INR | 397.45 | 412.9 | 385.1 | 399.15 | 399.15 | +5.2 (+1.32%) | 3,010,169 |
| 20 Apr 2007 | INR | 362 | 394.6 | 360.1 | 393.95 | 393.95 | +35.2 (+9.81%) | 3,387,640 |
| 19 Apr 2007 | INR | 329.9 | 361.4 | 329.9 | 358.75 | 358.75 | +18.35 (+5.39%) | 1,538,259 |
| 18 Apr 2007 | INR | 344.7 | 346.9 | 339 | 340.4 | 340.4 | +0.25 (+0.07%) | 876,459 |
| 17 Apr 2007 | INR | 353.7 | 361.9 | 337.3 | 340.15 | 340.15 | -12.55 (-3.56%) | 962,463 |
| 16 Apr 2007 | INR | 355 | 358 | 348.3 | 352.7 | 352.7 | -0.3 (-0.08%) | 1,069,723 |
| 13 Apr 2007 | INR | 335 | 362.4 | 335 | 353 | 353 | +15.9 (+4.72%) | 1,609,761 |
| 12 Apr 2007 | INR | 345 | 363.95 | 335.15 | 337.1 | 337.1 | -11.9 (-3.41%) | 1,129,279 |
| 11 Apr 2007 | INR | 367 | 367 | 346.35 | 349 | 349 | -13.15 (-3.63%) | 409,361 |
| 10 Apr 2007 | INR | 369 | 379 | 360.1 | 362.15 | 362.15 | +2.4 (+0.67%) | 595,734 |
| 9 Apr 2007 | INR | 345.4 | 359.75 | 345.2 | 359.75 | 359.75 | +17.1 (+4.99%) | 205,539 |
| 5 Apr 2007 | INR | 347 | 356 | 339.1 | 342.65 | 342.65 | -3.8 (-1.10%) | 624,279 |
| 4 Apr 2007 | INR | 350 | 356.7 | 338.05 | 346.45 | 346.45 | -3.2 (-0.92%) | 651,070 |
| 3 Apr 2007 | INR | 350.55 | 363.7 | 349.65 | 349.65 | 349.65 | -18.35 (-4.99%) | 501,222 |
| 2 Apr 2007 | INR | 368 | 368 | 368 | 368 | 368 | -19.35 (-5.00%) | 30,977 |
| 30 Mar 2007 | INR | 396.4 | 403.7 | 384.55 | 387.35 | 387.35 | -6.5 (-1.65%) | 344,353 |
| 29 Mar 2007 | INR | 400 | 403 | 384 | 393.85 | 393.85 | +3.25 (+0.83%) | 359,128 |
| 28 Mar 2007 | INR | 384 | 399.8 | 368.15 | 390.6 | 390.6 | +4.7 (+1.22%) | 765,285 |
| 26 Mar 2007 | INR | 402 | 402 | 385.9 | 385.9 | 385.9 | -20.3 (-5.00%) | 271,623 |
| 23 Mar 2007 | INR | 428 | 432 | 405.85 | 406.2 | 406.2 | -21 (-4.92%) | 424,580 |
| 22 Mar 2007 | INR | 434.4 | 438.7 | 425 | 427.2 | 427.2 | -1.7 (-0.40%) | 191,585 |
| 21 Mar 2007 | INR | 432 | 434.9 | 423.1 | 428.9 | 428.9 | -1.1 (-0.26%) | 197,446 |
| 20 Mar 2007 | INR | 427 | 442.75 | 427 | 430 | 430 | +6.75 (+1.59%) | 571,638 |
| 19 Mar 2007 | INR | 440 | 452 | 421 | 423.25 | 423.25 | -13.55 (-3.10%) | 534,547 |
| 16 Mar 2007 | INR | 430 | 444.6 | 405.5 | 436.8 | 436.8 | +13.35 (+3.15%) | 1,823,856 |
| 15 Mar 2007 | INR | 408.25 | 423.45 | 408.25 | 423.45 | 423.45 | +20.15 (+5.00%) | 73,525 |
| 14 Mar 2007 | INR | 374.4 | 403.3 | 364.9 | 403.3 | 403.3 | +19.2 (+5.00%) | 799,232 |
| 13 Mar 2007 | INR | 373.7 | 384.1 | 362 | 384.1 | 384.1 | +18.25 (+4.99%) | 659,236 |
| 12 Mar 2007 | INR | 350 | 366.7 | 349 | 365.85 | 365.85 | +16.6 (+4.75%) | 331,696 |
