| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2007 | INR | 2,360 | 2,430 | 2,350 | 2,395.8 | 2,395.8 | +29.8 (+1.26%) | 22,223 |
| 23 Apr 2007 | INR | 2,453 | 2,453 | 2,362.2 | 2,366 | 2,366 | -50.25 (-2.08%) | 6,909 |
| 20 Apr 2007 | INR | 2,465 | 2,470 | 2,402 | 2,416.25 | 2,416.25 | -18.9 (-0.78%) | 8,855 |
| 19 Apr 2007 | INR | 2,375 | 2,467 | 2,360 | 2,435.15 | 2,435.15 | -11 (-0.45%) | 15,003 |
| 18 Apr 2007 | INR | 2,474 | 2,485 | 2,399 | 2,446.15 | 2,446.15 | +10.7 (+0.44%) | 46,745 |
| 17 Apr 2007 | INR | 2,360.55 | 2,470 | 2,300 | 2,435.45 | 2,435.45 | +89.35 (+3.81%) | 31,081 |
| 16 Apr 2007 | INR | 2,275 | 2,363 | 2,261 | 2,346.1 | 2,346.1 | +106.05 (+4.73%) | 35,745 |
| 13 Apr 2007 | INR | 2,214.9 | 2,265 | 2,191 | 2,240.05 | 2,240.05 | +41.05 (+1.87%) | 19,928 |
| 12 Apr 2007 | INR | 2,160 | 2,205 | 2,132.05 | 2,199 | 2,199 | +39 (+1.81%) | 15,499 |
| 11 Apr 2007 | INR | 2,195 | 2,208 | 2,150 | 2,160 | 2,160 | -11.55 (-0.53%) | 16,826 |
| 10 Apr 2007 | INR | 2,138 | 2,215 | 2,119 | 2,171.55 | 2,171.55 | +47.55 (+2.24%) | 15,132 |
| 9 Apr 2007 | INR | 2,148 | 2,159.8 | 2,119 | 2,124 | 2,124 | +12.05 (+0.57%) | 5,168 |
| 5 Apr 2007 | INR | 2,157 | 2,175 | 2,100 | 2,111.95 | 2,111.95 | -41.45 (-1.92%) | 16,071 |
| 4 Apr 2007 | INR | 2,100 | 2,160 | 2,073 | 2,153.4 | 2,153.4 | +101.4 (+4.94%) | 34,148 |
| 3 Apr 2007 | INR | 2,055 | 2,098.9 | 2,050 | 2,052 | 2,052 | -5.45 (-0.26%) | 6,795 |
| 2 Apr 2007 | INR | 2,050 | 2,159 | 2,046.65 | 2,057.45 | 2,057.45 | -25.5 (-1.22%) | 50,486 |
| 30 Mar 2007 | INR | 2,025 | 2,090 | 2,000 | 2,082.95 | 2,082.95 | +78.7 (+3.93%) | 24,801 |
| 29 Mar 2007 | INR | 2,025 | 2,032 | 2,000 | 2,004.25 | 2,004.25 | -13.05 (-0.65%) | 4,621 |
| 28 Mar 2007 | INR | 1,974 | 2,078 | 1,974 | 2,017.3 | 2,017.3 | +21.9 (+1.10%) | 17,163 |
| 26 Mar 2007 | INR | 1,991 | 2,009.9 | 1,930 | 1,995.4 | 1,995.4 | +28.2 (+1.43%) | 11,979 |
| 23 Mar 2007 | INR | 1,930 | 1,972 | 1,930 | 1,967.2 | 1,967.2 | +10 (+0.51%) | 2,505 |
| 22 Mar 2007 | INR | 1,970 | 2,000 | 1,928 | 1,957.2 | 1,957.2 | -7.75 (-0.39%) | 18,248 |
| 21 Mar 2007 | INR | 1,978 | 1,978 | 1,960 | 1,964.95 | 1,964.95 | +1.5 (+0.08%) | 16,720 |
| 20 Mar 2007 | INR | 1,994 | 1,994 | 1,955.25 | 1,963.45 | 1,963.45 | -19.9 (-1.00%) | 3,372 |
| 19 Mar 2007 | INR | 1,897 | 1,990 | 1,865 | 1,983.35 | 1,983.35 | +113.35 (+6.06%) | 16,353 |
| 16 Mar 2007 | INR | 1,852 | 1,875 | 1,852 | 1,870 | 1,870 | +20 (+1.08%) | 1,243 |
| 15 Mar 2007 | INR | 1,845 | 1,857.5 | 1,831 | 1,850 | 1,850 | +22 (+1.20%) | 2,594 |
| 14 Mar 2007 | INR | 1,820 | 1,850 | 1,820 | 1,828 | 1,828 | -27 (-1.46%) | 467 |
| 13 Mar 2007 | INR | 1,855 | 1,894.95 | 1,850 | 1,855 | 1,855 | -25 (-1.33%) | 2,317 |
| 12 Mar 2007 | INR | 1,886 | 1,886 | 1,850 | 1,880 | 1,880 | +14 (+0.75%) | 1,052 |
