| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2007 | INR | 701 | 727.8 | 701 | 713.5 | 713.5 | +12.15 (+1.73%) | 118,690 |
| 23 Apr 2007 | INR | 675.15 | 704 | 675.15 | 701.35 | 701.35 | +28.4 (+4.22%) | 94,760 |
| 20 Apr 2007 | INR | 688.2 | 688.2 | 665 | 672.95 | 672.95 | +17.5 (+2.67%) | 140,640 |
| 19 Apr 2007 | INR | 623 | 655.45 | 622.4 | 655.45 | 655.45 | +31.2 (+5.00%) | 73,950 |
| 18 Apr 2007 | INR | 623.5 | 644 | 619 | 624.25 | 624.25 | +5.45 (+0.88%) | 51,830 |
| 17 Apr 2007 | INR | 608 | 624 | 608 | 618.8 | 618.8 | -3.2 (-0.51%) | 39,975 |
| 16 Apr 2007 | INR | 620 | 625 | 600 | 622 | 622 | +7.5 (+1.22%) | 37,525 |
| 13 Apr 2007 | INR | 609.75 | 620 | 606.85 | 614.5 | 614.5 | +6.1 (+1.00%) | 53,830 |
| 12 Apr 2007 | INR | 615 | 616 | 604 | 608.4 | 608.4 | -4.6 (-0.75%) | 37,575 |
| 11 Apr 2007 | INR | 603.15 | 615 | 602.5 | 613 | 613 | +18 (+3.03%) | 37,735 |
| 10 Apr 2007 | INR | 600.1 | 605.5 | 590 | 595 | 595 | -2.2 (-0.37%) | 54,180 |
| 9 Apr 2007 | INR | 574.5 | 599 | 574.5 | 597.2 | 597.2 | +22.3 (+3.88%) | 41,280 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 574.9 | 574.9 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 575.1 | 579.45 | 565 | 574.9 | 574.9 | -5.1 (-0.88%) | 36,450 |
| 4 Apr 2007 | INR | 572.75 | 585.7 | 572.75 | 580 | 580 | +9 (+1.58%) | 36,920 |
| 3 Apr 2007 | INR | 569.85 | 576.4 | 562.8 | 571 | 571 | +10.2 (+1.82%) | 31,015 |
| 2 Apr 2007 | INR | 575 | 580.5 | 560.8 | 560.8 | 560.8 | -11.7 (-2.04%) | 20,405 |
| 30 Mar 2007 | INR | 560 | 579.1 | 555 | 572.5 | 572.5 | +12.5 (+2.23%) | 47,830 |
| 29 Mar 2007 | INR | 554.5 | 560 | 526.25 | 560 | 560 | +7 (+1.27%) | 34,020 |
| 28 Mar 2007 | INR | 600 | 604 | 553 | 553 | 553 | -17 (-2.98%) | 156,925 |
| 27 Mar 2007 | INR | 0 | 0 | 0 | 570 | 570 | 0.0 (0.0%) | 0 |
| 26 Mar 2007 | INR | 587.1 | 587.2 | 570 | 570 | 570 | -10 (-1.72%) | 41,445 |
| 23 Mar 2007 | INR | 586.25 | 588.25 | 577 | 580 | 580 | -4 (-0.68%) | 44,900 |
| 22 Mar 2007 | INR | 600 | 604 | 578.5 | 584 | 584 | +4 (+0.69%) | 49,275 |
| 21 Mar 2007 | INR | 575 | 580.1 | 575 | 580 | 580 | +16 (+2.84%) | 29,690 |
| 20 Mar 2007 | INR | 592 | 592 | 564 | 564 | 564 | +9 (+1.62%) | 27,500 |
| 19 Mar 2007 | INR | 560 | 570.8 | 549 | 555 | 555 | +8 (+1.46%) | 44,970 |
| 16 Mar 2007 | INR | 542.45 | 559 | 542.45 | 547 | 547 | -23.95 (-4.19%) | 55,240 |
| 15 Mar 2007 | INR | 577 | 577 | 570.95 | 570.95 | 570.95 | -11.65 (-2.00%) | 16,610 |
| 14 Mar 2007 | INR | 586 | 586 | 582.6 | 582.6 | 582.6 | -11.85 (-1.99%) | 42,145 |
