| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 369.4 | 375 | 354 | 368 | 368 | +2.7 (+0.74%) | 1,910 |
| 20 Apr 2007 | INR | 364.4 | 384 | 358 | 365.3 | 365.3 | +8.1 (+2.27%) | 44,825 |
| 19 Apr 2007 | INR | 360 | 379.5 | 353.1 | 357.2 | 357.2 | -10.8 (-2.93%) | 26,325 |
| 18 Apr 2007 | INR | 357 | 378.4 | 355 | 368 | 368 | -2.9 (-0.78%) | 1,192 |
| 17 Apr 2007 | INR | 386.25 | 391 | 362.05 | 370.9 | 370.9 | +0.8 (+0.22%) | 2,004 |
| 16 Apr 2007 | INR | 370 | 384 | 366.25 | 370.1 | 370.1 | +7.1 (+1.96%) | 6,036 |
| 13 Apr 2007 | INR | 380 | 380 | 361 | 363 | 363 | -13.65 (-3.62%) | 1,507 |
| 12 Apr 2007 | INR | 385 | 395 | 375.05 | 376.65 | 376.65 | -3.55 (-0.93%) | 22,641 |
| 11 Apr 2007 | INR | 341 | 384 | 341 | 380.2 | 380.2 | +32.7 (+9.41%) | 60,919 |
| 10 Apr 2007 | INR | 340 | 365.05 | 337 | 347.5 | 347.5 | +14.5 (+4.35%) | 15,130 |
| 9 Apr 2007 | INR | 337.3 | 343 | 328.1 | 333 | 333 | +10 (+3.10%) | 4,227 |
| 5 Apr 2007 | INR | 336.3 | 336.3 | 323 | 323 | 323 | -5.5 (-1.67%) | 1,636 |
| 4 Apr 2007 | INR | 332 | 332 | 321 | 328.5 | 328.5 | +1.4 (+0.43%) | 4,212 |
| 3 Apr 2007 | INR | 343 | 343 | 327.1 | 327.1 | 327.1 | -17.2 (-5.00%) | 3,274 |
| 2 Apr 2007 | INR | 355 | 355 | 344.3 | 344.3 | 344.3 | -21.7 (-5.93%) | 7,206 |
| 30 Mar 2007 | INR | 367 | 367 | 355.1 | 366 | 366 | +3.7 (+1.02%) | 970 |
| 29 Mar 2007 | INR | 345 | 368 | 345 | 362.3 | 362.3 | +2.4 (+0.67%) | 2,044 |
| 28 Mar 2007 | INR | 360.65 | 364 | 353 | 359.9 | 359.9 | -0.1 (-0.03%) | 3,943 |
| 26 Mar 2007 | INR | 354.5 | 364.7 | 351.55 | 360 | 360 | +5 (+1.41%) | 3,557 |
| 23 Mar 2007 | INR | 350 | 357 | 347.3 | 355 | 355 | +3 (+0.85%) | 4,702 |
| 22 Mar 2007 | INR | 350 | 357 | 347 | 352 | 352 | +3 (+0.86%) | 2,214 |
| 21 Mar 2007 | INR | 334 | 352.8 | 334 | 349 | 349 | +13.3 (+3.96%) | 17,545 |
| 20 Mar 2007 | INR | 338 | 341.05 | 334.55 | 335.7 | 335.7 | +0.1 (+0.03%) | 1,186 |
| 19 Mar 2007 | INR | 333 | 345 | 325.15 | 335.6 | 335.6 | -5.85 (-1.71%) | 4,996 |
| 16 Mar 2007 | INR | 348.1 | 348.15 | 341.45 | 341.45 | 341.45 | -13.65 (-3.84%) | 3,782 |
| 15 Mar 2007 | INR | 359.75 | 361.25 | 351.05 | 355.1 | 355.1 | +8.35 (+2.41%) | 11,729 |
| 14 Mar 2007 | INR | 358 | 359 | 341.35 | 346.75 | 346.75 | -14.5 (-4.01%) | 9,877 |
| 13 Mar 2007 | INR | 333 | 369.05 | 322.5 | 361.25 | 361.25 | +24.75 (+7.36%) | 20,773 |
| 12 Mar 2007 | INR | 302 | 336.6 | 302 | 336.5 | 336.5 | +30.4 (+9.93%) | 15,831 |
| 9 Mar 2007 | INR | 270.95 | 314.7 | 270.95 | 306.1 | 306.1 | +5.1 (+1.69%) | 3,507 |
