| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 618 | 625 | 608.8 | 610.25 | 203.4167 | -1.4 (-0.23%) | 121,978 |
| 20 Apr 2007 | INR | 603.9 | 618 | 590 | 611.65 | 203.8833 | +17.35 (+2.92%) | 159,542 |
| 19 Apr 2007 | INR | 608 | 617.95 | 590 | 594.3 | 198.1 | -18.45 (-3.01%) | 95,222 |
| 18 Apr 2007 | INR | 620 | 626 | 609.1 | 612.75 | 204.25 | -0.35 (-0.06%) | 69,994 |
| 17 Apr 2007 | INR | 615.1 | 631 | 610 | 613.1 | 204.3667 | +0.85 (+0.14%) | 161,020 |
| 16 Apr 2007 | INR | 629 | 632.8 | 608.05 | 612.25 | 204.0833 | -8.7 (-1.40%) | 111,886 |
| 13 Apr 2007 | INR | 611 | 626 | 607 | 620.95 | 206.9833 | +11.35 (+1.86%) | 227,316 |
| 12 Apr 2007 | INR | 580 | 628.5 | 575 | 609.6 | 203.2 | +11.8 (+1.97%) | 472,150 |
| 11 Apr 2007 | INR | 598 | 613.9 | 594.1 | 597.8 | 199.2667 | +4.1 (+0.69%) | 166,923 |
| 10 Apr 2007 | INR | 601.9 | 618 | 588.2 | 593.7 | 197.9 | -3.45 (-0.58%) | 218,313 |
| 9 Apr 2007 | INR | 598.45 | 616 | 585.1 | 597.15 | 199.05 | +3.8 (+0.64%) | 412,110 |
| 5 Apr 2007 | INR | 555 | 616.9 | 548.7 | 593.35 | 197.7833 | +41.2 (+7.46%) | 686,094 |
| 4 Apr 2007 | INR | 558 | 570.9 | 548 | 552.15 | 184.05 | -3.95 (-0.71%) | 112,701 |
| 3 Apr 2007 | INR | 541 | 561.8 | 535.1 | 556.1 | 185.3667 | +14.6 (+2.70%) | 193,045 |
| 2 Apr 2007 | INR | 550 | 552 | 520.95 | 541.5 | 180.5 | -26.8 (-4.72%) | 183,117 |
| 30 Mar 2007 | INR | 583.25 | 589.9 | 565.7 | 568.3 | 189.4333 | -9.15 (-1.58%) | 112,185 |
| 29 Mar 2007 | INR | 575 | 594 | 574.1 | 577.45 | 192.4833 | +4.95 (+0.86%) | 182,107 |
| 28 Mar 2007 | INR | 550 | 586 | 543.5 | 572.5 | 190.8333 | +20.3 (+3.68%) | 310,470 |
| 26 Mar 2007 | INR | 555 | 558.4 | 542 | 552.2 | 184.0667 | +2.35 (+0.43%) | 111,531 |
| 23 Mar 2007 | INR | 563 | 572.7 | 546 | 549.85 | 183.2833 | -11.35 (-2.02%) | 262,594 |
| 22 Mar 2007 | INR | 582 | 588.8 | 558.8 | 561.2 | 187.0667 | -7.85 (-1.38%) | 179,977 |
| 21 Mar 2007 | INR | 593.9 | 600 | 565.25 | 569.05 | 189.6833 | -21.65 (-3.67%) | 196,397 |
| 20 Mar 2007 | INR | 604.4 | 610 | 587.25 | 590.7 | 196.9 | +0.6 (+0.10%) | 136,706 |
| 19 Mar 2007 | INR | 608.4 | 625 | 586.1 | 590.1 | 196.7 | -9.85 (-1.64%) | 212,935 |
| 16 Mar 2007 | INR | 630 | 638 | 591 | 599.95 | 199.9833 | -25.65 (-4.10%) | 316,886 |
| 15 Mar 2007 | INR | 626 | 655 | 618 | 625.6 | 208.5333 | +11.2 (+1.82%) | 284,096 |
| 14 Mar 2007 | INR | 644.4 | 657.9 | 575 | 614.4 | 204.8 | -44.45 (-6.75%) | 678,127 |
| 13 Mar 2007 | INR | 589 | 695 | 589 | 658.85 | 219.6167 | +69.1 (+11.72%) | 1,256,716 |
| 12 Mar 2007 | INR | 568 | 596.85 | 560.95 | 589.75 | 196.5833 | +29.25 (+5.22%) | 196,335 |
| 9 Mar 2007 | INR | 548.7 | 573.4 | 530 | 560.5 | 186.8333 | +22.95 (+4.27%) | 191,582 |
