| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 375.05 | 383.95 | 372 | 380 | 76 | +8 (+2.15%) | 1,910 |
| 20 Apr 2007 | INR | 383 | 383 | 372 | 372 | 74.4 | -9 (-2.36%) | 795 |
| 19 Apr 2007 | INR | 356.4 | 387.9 | 356.05 | 381 | 76.2 | +6 (+1.60%) | 105 |
| 18 Apr 2007 | INR | 386.75 | 389 | 375 | 375 | 75 | -12 (-3.10%) | 1,603 |
| 17 Apr 2007 | INR | 385.05 | 390 | 384 | 387 | 77.4 | +2 (+0.52%) | 858 |
| 16 Apr 2007 | INR | 377.6 | 387.05 | 377.6 | 385 | 77 | +6.75 (+1.78%) | 1,400 |
| 13 Apr 2007 | INR | 380 | 380 | 373.5 | 378.25 | 75.65 | -2 (-0.53%) | 124 |
| 12 Apr 2007 | INR | 397.5 | 397.5 | 380.25 | 380.25 | 76.05 | -4.05 (-1.05%) | 807 |
| 11 Apr 2007 | INR | 365.7 | 395.95 | 365.7 | 384.3 | 76.86 | -9.7 (-2.46%) | 2,939 |
| 10 Apr 2007 | INR | 395 | 398.9 | 387.2 | 394 | 78.8 | +2 (+0.51%) | 1,389 |
| 9 Apr 2007 | INR | 385.5 | 399 | 385.5 | 392 | 78.4 | +9 (+2.35%) | 4,055 |
| 5 Apr 2007 | INR | 375 | 387.75 | 367 | 383 | 76.6 | +9 (+2.41%) | 3,880 |
| 4 Apr 2007 | INR | 353.9 | 379.2 | 352.5 | 374 | 74.8 | +10.05 (+2.76%) | 1,654 |
| 3 Apr 2007 | INR | 357.9 | 365 | 357.05 | 363.95 | 72.79 | +9.1 (+2.56%) | 740 |
| 2 Apr 2007 | INR | 351.25 | 354.85 | 349 | 354.85 | 70.97 | -4.5 (-1.25%) | 202 |
| 30 Mar 2007 | INR | 356.25 | 360 | 352.25 | 359.35 | 71.87 | +7.45 (+2.12%) | 289 |
| 29 Mar 2007 | INR | 342.5 | 360 | 342.15 | 351.9 | 70.38 | +9.75 (+2.85%) | 716 |
| 28 Mar 2007 | INR | 336.5 | 350 | 331 | 342.15 | 68.43 | +2.15 (+0.63%) | 3,257 |
| 26 Mar 2007 | INR | 342 | 346.5 | 340 | 340 | 68 | -2 (-0.58%) | 1,175 |
| 23 Mar 2007 | INR | 345.1 | 350 | 340 | 342 | 68.4 | -6.45 (-1.85%) | 552 |
| 22 Mar 2007 | INR | 351.9 | 359 | 343.05 | 348.45 | 69.69 | +3.45 (+1%) | 3,265 |
| 21 Mar 2007 | INR | 350 | 354.3 | 342.5 | 345 | 69 | -5 (-1.43%) | 619 |
| 20 Mar 2007 | INR | 351 | 356.35 | 349 | 350 | 70 | +7.7 (+2.25%) | 2,042 |
| 19 Mar 2007 | INR | 352 | 352 | 342 | 342.3 | 68.46 | -9.7 (-2.76%) | 787 |
| 16 Mar 2007 | INR | 350.3 | 354.9 | 350 | 352 | 70.4 | -3 (-0.85%) | 128 |
| 15 Mar 2007 | INR | 365 | 368.7 | 355 | 355 | 71 | -10 (-2.74%) | 1,093 |
| 14 Mar 2007 | INR | 345.15 | 369.8 | 345.1 | 365 | 73 | +3 (+0.83%) | 25,037 |
| 13 Mar 2007 | INR | 362 | 371.5 | 360 | 362 | 72.4 | -2.8 (-0.77%) | 1,716 |
| 12 Mar 2007 | INR | 366.8 | 369 | 360 | 364.8 | 72.96 | -0.3 (-0.08%) | 797 |
| 9 Mar 2007 | INR | 357 | 371.9 | 352 | 365.1 | 73.02 | +8 (+2.24%) | 807 |
