| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2007 | INR | 523.3 | 523.3 | 500 | 504.2 | 252.1 | -13.7 (-2.65%) | 2,224 |
| 16 Apr 2007 | INR | 526 | 532.5 | 515.05 | 517.9 | 258.95 | 0.0 (0.0%) | 6,378 |
| 13 Apr 2007 | INR | 533 | 550.05 | 511.5 | 517.9 | 258.95 | -14.45 (-2.71%) | 22,082 |
| 12 Apr 2007 | INR | 501.8 | 536.9 | 500 | 532.35 | 266.175 | +30.55 (+6.09%) | 32,641 |
| 11 Apr 2007 | INR | 500 | 505 | 496.55 | 501.8 | 250.9 | +5.5 (+1.11%) | 2,378 |
| 10 Apr 2007 | INR | 495 | 499.9 | 494.55 | 496.3 | 248.15 | -1.75 (-0.35%) | 1,146 |
| 9 Apr 2007 | INR | 505 | 505 | 490 | 498.05 | 249.025 | -0.95 (-0.19%) | 3,640 |
| 5 Apr 2007 | INR | 499.95 | 502 | 493.5 | 499 | 249.5 | +0.5 (+0.10%) | 1,077 |
| 4 Apr 2007 | INR | 501 | 502 | 493.65 | 498.5 | 249.25 | +1.45 (+0.29%) | 2,024 |
| 3 Apr 2007 | INR | 490 | 499.75 | 487 | 497.05 | 248.525 | +6.95 (+1.42%) | 2,208 |
| 2 Apr 2007 | INR | 483.3 | 495 | 482 | 490.1 | 245.05 | -6.1 (-1.23%) | 1,384 |
| 30 Mar 2007 | INR | 495 | 501 | 492.1 | 496.2 | 248.1 | -1.8 (-0.36%) | 715 |
| 29 Mar 2007 | INR | 499.9 | 499.9 | 490.3 | 498 | 249 | +3.9 (+0.79%) | 1,308 |
| 28 Mar 2007 | INR | 487.4 | 498 | 487.4 | 494.1 | 247.05 | +3.6 (+0.73%) | 4,509 |
| 26 Mar 2007 | INR | 490.05 | 502.25 | 490.05 | 490.5 | 245.25 | +2.2 (+0.45%) | 1,763 |
| 23 Mar 2007 | INR | 476 | 496.8 | 476 | 488.3 | 244.15 | -3.05 (-0.62%) | 429 |
| 22 Mar 2007 | INR | 498.9 | 501 | 490 | 491.35 | 245.675 | -2.75 (-0.56%) | 891 |
| 21 Mar 2007 | INR | 499 | 501 | 493.2 | 494.1 | 247.05 | -0.8 (-0.16%) | 7,258 |
| 20 Mar 2007 | INR | 487 | 509.95 | 487 | 494.9 | 247.45 | +12 (+2.48%) | 3,627 |
| 19 Mar 2007 | INR | 496 | 496 | 482.1 | 482.9 | 241.45 | -5.05 (-1.03%) | 736 |
| 16 Mar 2007 | INR | 495.9 | 495.9 | 483 | 487.95 | 243.975 | -0.8 (-0.16%) | 12,243 |
| 15 Mar 2007 | INR | 490 | 490 | 488 | 488.75 | 244.375 | -0.8 (-0.16%) | 2,671 |
| 14 Mar 2007 | INR | 490 | 497.95 | 485 | 489.55 | 244.775 | -3 (-0.61%) | 11,038 |
| 13 Mar 2007 | INR | 498 | 498 | 490.2 | 492.55 | 246.275 | +2.3 (+0.47%) | 1,484 |
| 12 Mar 2007 | INR | 501 | 501 | 490 | 490.25 | 245.125 | -1.55 (-0.32%) | 3,807 |
| 9 Mar 2007 | INR | 500 | 504 | 485 | 491.8 | 245.9 | -8.95 (-1.79%) | 7,139 |
| 8 Mar 2007 | INR | 495 | 509.9 | 485 | 500.75 | 250.375 | +7.85 (+1.59%) | 13,123 |
| 7 Mar 2007 | INR | 492 | 492.9 | 490 | 492.9 | 246.45 | +2.9 (+0.59%) | 5,484 |
| 6 Mar 2007 | INR | 510 | 510 | 490 | 490 | 245 | -3 (-0.61%) | 5,633 |
| 5 Mar 2007 | INR | 490 | 495 | 478 | 493 | 246.5 | -6.45 (-1.29%) | 3,000,079 |
