| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2007 | INR | 1,974 | 2,019.9 | 1,962.1 | 2,018 | 2,018 | +50 (+2.54%) | 10,555 |
| 23 Apr 2007 | INR | 2,000 | 2,005 | 1,965 | 1,968 | 1,968 | -10.95 (-0.55%) | 2,317 |
| 20 Apr 2007 | INR | 1,988.7 | 1,990 | 1,964 | 1,978.95 | 1,978.95 | +12.75 (+0.65%) | 8,673 |
| 19 Apr 2007 | INR | 1,960 | 2,000 | 1,960 | 1,966.2 | 1,966.2 | +5.75 (+0.29%) | 6,057 |
| 18 Apr 2007 | INR | 1,930 | 1,980.95 | 1,930 | 1,960.45 | 1,960.45 | +0.95 (+0.05%) | 83,098 |
| 17 Apr 2007 | INR | 1,999.35 | 1,999.35 | 1,944 | 1,959.5 | 1,959.5 | -30 (-1.51%) | 7,770 |
| 16 Apr 2007 | INR | 2,043.35 | 2,043.35 | 1,980.1 | 1,989.5 | 1,989.5 | -1.25 (-0.06%) | 22,669 |
| 13 Apr 2007 | INR | 1,951 | 2,019.7 | 1,950 | 1,990.75 | 1,990.75 | +64.3 (+3.34%) | 124,285 |
| 12 Apr 2007 | INR | 1,950 | 1,965 | 1,922 | 1,926.45 | 1,926.45 | -48.65 (-2.46%) | 11,992 |
| 11 Apr 2007 | INR | 1,990 | 2,014.8 | 1,950 | 1,975.1 | 1,975.1 | -11.65 (-0.59%) | 18,641 |
| 10 Apr 2007 | INR | 1,948 | 1,997 | 1,929 | 1,986.75 | 1,986.75 | +56.75 (+2.94%) | 18,945 |
| 9 Apr 2007 | INR | 1,811 | 1,930 | 1,811 | 1,930 | 1,930 | +126.15 (+6.99%) | 26,445 |
| 5 Apr 2007 | INR | 1,750 | 1,820 | 1,740 | 1,803.85 | 1,803.85 | +65.2 (+3.75%) | 18,084 |
| 4 Apr 2007 | INR | 1,804 | 1,843.8 | 1,715.05 | 1,738.65 | 1,738.65 | -44.85 (-2.51%) | 33,213 |
| 3 Apr 2007 | INR | 1,810 | 1,832.95 | 1,775 | 1,783.5 | 1,783.5 | -7.55 (-0.42%) | 23,545 |
| 2 Apr 2007 | INR | 1,800 | 1,845 | 1,780 | 1,791.05 | 1,791.05 | -36.75 (-2.01%) | 14,405 |
| 30 Mar 2007 | INR | 1,897.7 | 1,910 | 1,810 | 1,827.8 | 1,827.8 | -56.75 (-3.01%) | 9,092 |
| 29 Mar 2007 | INR | 1,939.7 | 1,939.7 | 1,875 | 1,884.55 | 1,884.55 | -32.35 (-1.69%) | 20,758 |
| 28 Mar 2007 | INR | 1,984.45 | 1,984.45 | 1,902 | 1,916.9 | 1,916.9 | -60.65 (-3.07%) | 12,189 |
| 26 Mar 2007 | INR | 1,890 | 1,993.9 | 1,876.4 | 1,977.55 | 1,977.55 | +85.3 (+4.51%) | 38,703 |
| 23 Mar 2007 | INR | 1,875 | 1,900 | 1,855 | 1,892.25 | 1,892.25 | +17.3 (+0.92%) | 9,616 |
| 22 Mar 2007 | INR | 1,849 | 1,874.95 | 1,837 | 1,874.95 | 1,874.95 | +58.5 (+3.22%) | 5,290 |
| 21 Mar 2007 | INR | 1,858.9 | 1,858.9 | 1,811 | 1,816.45 | 1,816.45 | -23.65 (-1.29%) | 2,279 |
| 20 Mar 2007 | INR | 1,835 | 1,875 | 1,835 | 1,840.1 | 1,840.1 | +12.85 (+0.70%) | 3,636 |
| 19 Mar 2007 | INR | 1,849 | 1,849 | 1,808 | 1,827.25 | 1,827.25 | -2.75 (-0.15%) | 4,960 |
| 16 Mar 2007 | INR | 1,853.1 | 1,889.9 | 1,808 | 1,830 | 1,830 | -19.75 (-1.07%) | 12,283 |
| 15 Mar 2007 | INR | 1,850 | 1,914.9 | 1,841 | 1,849.75 | 1,849.75 | +8.8 (+0.48%) | 9,206 |
| 14 Mar 2007 | INR | 1,850 | 1,860 | 1,760 | 1,840.95 | 1,840.95 | -43.1 (-2.29%) | 15,961 |
| 13 Mar 2007 | INR | 1,870 | 1,898 | 1,855 | 1,884.05 | 1,884.05 | +29.8 (+1.61%) | 15,544 |
| 12 Mar 2007 | INR | 1,800 | 1,865 | 1,785 | 1,854.25 | 1,854.25 | +68.45 (+3.83%) | 13,001 |
