| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2007 | INR | 337 | 351 | 332.6 | 338.35 | 45.1133 | -5.85 (-1.70%) | 224,790 |
| 18 Apr 2007 | INR | 343.8 | 344.8 | 341 | 344.2 | 45.8933 | +4.45 (+1.31%) | 28,690 |
| 17 Apr 2007 | INR | 345 | 346 | 338.05 | 339.75 | 45.3 | -1.7 (-0.50%) | 46,349 |
| 16 Apr 2007 | INR | 321 | 344.9 | 321 | 341.45 | 45.5267 | +13.05 (+3.97%) | 68,725 |
| 13 Apr 2007 | INR | 320 | 329.95 | 320 | 328.4 | 43.7867 | +11.45 (+3.61%) | 30,196 |
| 12 Apr 2007 | INR | 313 | 319.5 | 312 | 316.95 | 42.26 | +2.05 (+0.65%) | 42,700 |
| 11 Apr 2007 | INR | 322 | 324 | 314 | 314.9 | 41.9867 | -7.55 (-2.34%) | 108,746 |
| 10 Apr 2007 | INR | 336.4 | 336.4 | 320.05 | 322.45 | 42.9933 | -8.8 (-2.66%) | 177,918 |
| 9 Apr 2007 | INR | 331.9 | 337 | 328 | 331.25 | 44.1667 | +3.5 (+1.07%) | 68,943 |
| 5 Apr 2007 | INR | 330 | 331.05 | 320 | 327.75 | 43.7 | -0.25 (-0.08%) | 241,546 |
| 4 Apr 2007 | INR | 319 | 329.8 | 319 | 328 | 43.7333 | +12.9 (+4.09%) | 30,208 |
| 3 Apr 2007 | INR | 314.85 | 318.9 | 311.5 | 315.1 | 42.0133 | +2.7 (+0.86%) | 32,011 |
| 2 Apr 2007 | INR | 321 | 321 | 307.05 | 312.4 | 41.6533 | -12.15 (-3.74%) | 128,935 |
| 30 Mar 2007 | INR | 322.05 | 331.5 | 321.15 | 324.55 | 43.2733 | -0.7 (-0.22%) | 348,820 |
| 29 Mar 2007 | INR | 324.8 | 331.6 | 319 | 325.25 | 43.3667 | +7.4 (+2.33%) | 674,409 |
| 28 Mar 2007 | INR | 327.05 | 335.95 | 313 | 317.85 | 42.38 | -17.8 (-5.30%) | 78,529 |
| 26 Mar 2007 | INR | 336 | 348 | 332.1 | 335.65 | 44.7533 | -0.05 (-0.01%) | 76,652 |
| 23 Mar 2007 | INR | 329 | 338 | 325.1 | 335.7 | 44.76 | +6.55 (+1.99%) | 58,623 |
| 22 Mar 2007 | INR | 322 | 331.5 | 321 | 329.15 | 43.8867 | +11.15 (+3.51%) | 72,868 |
| 21 Mar 2007 | INR | 315 | 323 | 315 | 318 | 42.4 | +3.2 (+1.02%) | 13,261 |
| 20 Mar 2007 | INR | 312 | 320 | 310 | 314.8 | 41.9733 | +4.4 (+1.42%) | 239,520 |
| 19 Mar 2007 | INR | 310 | 315 | 305 | 310.4 | 41.3867 | +1.15 (+0.37%) | 23,100 |
| 16 Mar 2007 | INR | 317.8 | 317.8 | 305.5 | 309.25 | 41.2333 | -5.2 (-1.65%) | 8,912 |
| 15 Mar 2007 | INR | 316 | 326 | 312.5 | 314.45 | 41.9267 | +3.9 (+1.26%) | 23,963 |
| 14 Mar 2007 | INR | 301 | 315.6 | 301 | 310.55 | 41.4067 | -2.05 (-0.66%) | 20,060 |
| 13 Mar 2007 | INR | 320.9 | 324.75 | 310.3 | 312.6 | 41.68 | -6.05 (-1.90%) | 19,956 |
| 12 Mar 2007 | INR | 318.6 | 325 | 316.15 | 318.65 | 42.4867 | +4.3 (+1.37%) | 127,916 |
| 9 Mar 2007 | INR | 307.05 | 329.5 | 300.2 | 314.35 | 41.9133 | +10.35 (+3.40%) | 116,885 |
| 8 Mar 2007 | INR | 302.5 | 308.8 | 286.15 | 304 | 40.5333 | +4.1 (+1.37%) | 86,267 |
| 7 Mar 2007 | INR | 299.8 | 303.95 | 292.2 | 299.9 | 39.9867 | +10.05 (+3.47%) | 119,913 |
