| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2007 | INR | 257.8 | 266.7 | 256 | 261 | 261 | +6 (+2.35%) | 762,650 |
| 4 May 2007 | INR | 251.5 | 260.45 | 250 | 255 | 255 | +6.05 (+2.43%) | 435,400 |
| 3 May 2007 | INR | 245.9 | 250.9 | 239 | 248.95 | 248.95 | +9.05 (+3.77%) | 1,106,680 |
| 2 May 2007 | INR | 0 | 0 | 0 | 239.9 | 239.9 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 239.9 | 239.9 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 217.1 | 239.9 | 217.1 | 239.9 | 239.9 | +11.4 (+4.99%) | 2,530,920 |
| 27 Apr 2007 | INR | 228.5 | 228.5 | 228.5 | 228.5 | 228.5 | -25.35 (-9.99%) | 146,190 |
| 26 Apr 2007 | INR | 275 | 275 | 253.85 | 253.85 | 253.85 | -28.65 (-10.14%) | 170,950 |
| 25 Apr 2007 | INR | 276 | 283 | 276 | 282.5 | 282.5 | +1.5 (+0.53%) | 92,210 |
| 24 Apr 2007 | INR | 271 | 288 | 271 | 281 | 281 | -4.5 (-1.58%) | 287,560 |
| 23 Apr 2007 | INR | 298 | 298 | 285 | 285.5 | 285.5 | -6.5 (-2.23%) | 260,710 |
| 20 Apr 2007 | INR | 295 | 299 | 292 | 292 | 292 | -0.95 (-0.32%) | 730,750 |
| 19 Apr 2007 | INR | 297.1 | 297.1 | 283.1 | 292.95 | 292.95 | -0.2 (-0.07%) | 513,190 |
| 18 Apr 2007 | INR | 288 | 297 | 284 | 293.15 | 293.15 | +13.15 (+4.70%) | 748,570 |
| 17 Apr 2007 | INR | 287 | 289.9 | 279.1 | 280 | 280 | -4.8 (-1.69%) | 98,330 |
| 16 Apr 2007 | INR | 267 | 289.9 | 265 | 284.8 | 284.8 | +20.8 (+7.88%) | 608,240 |
| 13 Apr 2007 | INR | 263.9 | 266 | 263 | 264 | 264 | +1.2 (+0.46%) | 114,710 |
| 12 Apr 2007 | INR | 264 | 268 | 262.8 | 262.8 | 262.8 | -2.2 (-0.83%) | 8,900 |
| 11 Apr 2007 | INR | 261.7 | 272 | 259.5 | 265 | 265 | +9.9 (+3.88%) | 56,440 |
| 10 Apr 2007 | INR | 255.15 | 256.8 | 254 | 255.1 | 255.1 | -3.9 (-1.51%) | 8,700 |
| 9 Apr 2007 | INR | 253.6 | 260 | 253.6 | 259 | 259 | +4 (+1.57%) | 25,670 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 255 | 255 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 253.2 | 256.95 | 253 | 255 | 255 | +2 (+0.79%) | 30,910 |
| 4 Apr 2007 | INR | 254.8 | 255 | 253 | 253 | 253 | +2.95 (+1.18%) | 5,000 |
| 3 Apr 2007 | INR | 254.9 | 254.9 | 247.15 | 250.05 | 250.05 | -0.45 (-0.18%) | 17,000 |
| 2 Apr 2007 | INR | 261.95 | 261.95 | 247 | 250.5 | 250.5 | -6.85 (-2.66%) | 28,620 |
| 30 Mar 2007 | INR | 261.85 | 278 | 255.05 | 257.35 | 257.35 | +1.55 (+0.61%) | 361,540 |
| 29 Mar 2007 | INR | 255 | 255.8 | 226.1 | 255.8 | 255.8 | +4.8 (+1.91%) | 97,990 |
| 28 Mar 2007 | INR | 243 | 254.6 | 243 | 251 | 251 | +4 (+1.62%) | 768,830 |
| 27 Mar 2007 | INR | 0 | 0 | 0 | 247 | 247 | 0.0 (0.0%) | 0 |
