| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2007 | INR | 549 | 570 | 545 | 552.2 | 552.2 | +9.2 (+1.69%) | 18,297 |
| 10 Apr 2007 | INR | 548.45 | 548.45 | 540 | 543 | 543 | +5 (+0.93%) | 62,922 |
| 9 Apr 2007 | INR | 545 | 552.95 | 538 | 538 | 538 | -2 (-0.37%) | 20,584 |
| 5 Apr 2007 | INR | 548 | 550 | 538.65 | 540 | 540 | 0.0 (0.0%) | 7,347 |
| 4 Apr 2007 | INR | 550 | 557 | 540 | 540 | 540 | -3.4 (-0.63%) | 67,312 |
| 3 Apr 2007 | INR | 536 | 559 | 520 | 543.4 | 543.4 | +10.2 (+1.91%) | 9,867 |
| 2 Apr 2007 | INR | 543 | 557.95 | 527.7 | 533.2 | 533.2 | -30.8 (-5.46%) | 10,431 |
| 30 Mar 2007 | INR | 572 | 573 | 552 | 564 | 564 | -5.3 (-0.93%) | 52,932 |
| 29 Mar 2007 | INR | 535 | 573.5 | 535 | 569.3 | 569.3 | +37.3 (+7.01%) | 176,020 |
| 28 Mar 2007 | INR | 565 | 565 | 532 | 532 | 532 | -37.55 (-6.59%) | 42,973 |
| 26 Mar 2007 | INR | 555 | 573.35 | 550 | 569.55 | 569.55 | +19.55 (+3.55%) | 91,851 |
| 23 Mar 2007 | INR | 563 | 565 | 545 | 550 | 550 | -12.25 (-2.18%) | 38,696 |
| 22 Mar 2007 | INR | 570 | 577 | 555.25 | 562.25 | 562.25 | +2.35 (+0.42%) | 34,184 |
| 21 Mar 2007 | INR | 579.3 | 579.3 | 557.1 | 559.9 | 559.9 | -17.8 (-3.08%) | 5,261 |
| 20 Mar 2007 | INR | 581.15 | 585 | 570.15 | 577.7 | 577.7 | -1.25 (-0.22%) | 16,832 |
| 19 Mar 2007 | INR | 561.4 | 594 | 561.4 | 578.95 | 578.95 | +5.95 (+1.04%) | 4,221 |
| 16 Mar 2007 | INR | 575 | 584 | 573 | 573 | 573 | -9.2 (-1.58%) | 9,309 |
| 15 Mar 2007 | INR | 609.9 | 609.9 | 578.25 | 582.2 | 582.2 | -9.45 (-1.60%) | 5,456 |
| 14 Mar 2007 | INR | 575 | 599 | 575 | 591.65 | 591.65 | -17.35 (-2.85%) | 7,549 |
| 13 Mar 2007 | INR | 597.95 | 612 | 597.95 | 609 | 609 | +14 (+2.35%) | 3,750 |
| 12 Mar 2007 | INR | 597 | 599 | 584.05 | 595 | 595 | +2 (+0.34%) | 9,470 |
| 9 Mar 2007 | INR | 580 | 600 | 580 | 593 | 593 | +17 (+2.95%) | 8,363 |
| 8 Mar 2007 | INR | 589 | 589 | 575 | 576 | 576 | -0.05 (-0.01%) | 18,390 |
| 7 Mar 2007 | INR | 581.1 | 596 | 570 | 576.05 | 576.05 | -17.95 (-3.02%) | 16,200 |
| 6 Mar 2007 | INR | 600 | 600 | 565.05 | 594 | 594 | +30 (+5.32%) | 22,394 |
| 5 Mar 2007 | INR | 550 | 595 | 550 | 564 | 564 | -32 (-5.37%) | 11,892 |
| 2 Mar 2007 | INR | 606 | 643.95 | 586 | 596 | 596 | -24.8 (-3.99%) | 27,291 |
| 1 Mar 2007 | INR | 671 | 671 | 602.05 | 620.8 | 620.8 | -9.15 (-1.45%) | 12,053 |
| 28 Feb 2007 | INR | 620 | 650 | 525 | 629.95 | 629.95 | -19.85 (-3.05%) | 12,467 |
| 27 Feb 2007 | INR | 627 | 653 | 627 | 649.8 | 649.8 | +19.25 (+3.05%) | 58,453 |
