| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 325 | 328 | 319.05 | 325 | 65 | +3.5 (+1.09%) | 9,140 |
| 20 Apr 2007 | INR | 325 | 330 | 320 | 321.5 | 64.3 | +0.1 (+0.03%) | 5,337 |
| 19 Apr 2007 | INR | 325 | 334.6 | 320 | 321.4 | 64.28 | -7.2 (-2.19%) | 8,312 |
| 18 Apr 2007 | INR | 339 | 339 | 327 | 328.6 | 65.72 | -8.1 (-2.41%) | 12,368 |
| 17 Apr 2007 | INR | 347 | 347.75 | 335.2 | 336.7 | 67.34 | -5.4 (-1.58%) | 12,610 |
| 16 Apr 2007 | INR | 318 | 352.35 | 318 | 342.1 | 68.42 | -2.1 (-0.61%) | 7,710 |
| 13 Apr 2007 | INR | 372 | 372 | 340 | 344.2 | 68.84 | +4.1 (+1.21%) | 13,918 |
| 12 Apr 2007 | INR | 340 | 349.5 | 339.75 | 340.1 | 68.02 | -2.45 (-0.72%) | 21,088 |
| 11 Apr 2007 | INR | 347 | 350.05 | 339 | 342.55 | 68.51 | +1.1 (+0.32%) | 158,203 |
| 10 Apr 2007 | INR | 349.7 | 360 | 340 | 341.45 | 68.29 | -0.35 (-0.10%) | 30,497 |
| 9 Apr 2007 | INR | 359 | 365.3 | 339 | 341.8 | 68.36 | -2.4 (-0.70%) | 65,672 |
| 5 Apr 2007 | INR | 351.9 | 362 | 342.6 | 344.2 | 68.84 | -5.1 (-1.46%) | 97,575 |
| 4 Apr 2007 | INR | 330 | 353 | 327 | 349.3 | 69.86 | +23.9 (+7.34%) | 69,768 |
| 3 Apr 2007 | INR | 329 | 350.25 | 322.5 | 325.4 | 65.08 | +6.95 (+2.18%) | 149,545 |
| 2 Apr 2007 | INR | 310 | 332 | 310 | 318.45 | 63.69 | -0.85 (-0.27%) | 108,196 |
| 30 Mar 2007 | INR | 310.1 | 323 | 301.8 | 319.3 | 63.86 | +12.3 (+4.01%) | 14,529 |
| 29 Mar 2007 | INR | 285.5 | 307.5 | 280 | 307 | 61.4 | +25 (+8.87%) | 5,569 |
| 28 Mar 2007 | INR | 280 | 285 | 276.05 | 282 | 56.4 | +1.15 (+0.41%) | 8,291 |
| 26 Mar 2007 | INR | 289.9 | 290 | 277.05 | 280.85 | 56.17 | -9.15 (-3.16%) | 3,611 |
| 23 Mar 2007 | INR | 300.95 | 300.95 | 285.35 | 290 | 58 | -8.75 (-2.93%) | 7,616 |
| 22 Mar 2007 | INR | 296 | 308.1 | 295.25 | 298.75 | 59.75 | +19.15 (+6.85%) | 25,300 |
| 21 Mar 2007 | INR | 279 | 281.5 | 277 | 279.6 | 55.92 | -0.4 (-0.14%) | 3,491 |
| 20 Mar 2007 | INR | 276.5 | 282 | 276.5 | 280 | 56 | +2.25 (+0.81%) | 15,994 |
| 19 Mar 2007 | INR | 288 | 288 | 277 | 277.75 | 55.55 | -2.1 (-0.75%) | 1,782 |
| 16 Mar 2007 | INR | 277.25 | 281.9 | 275 | 279.85 | 55.97 | -5.15 (-1.81%) | 2,462 |
| 15 Mar 2007 | INR | 275 | 286 | 275 | 285 | 57 | +11.9 (+4.36%) | 2,818 |
| 14 Mar 2007 | INR | 273 | 279 | 265.1 | 273.1 | 54.62 | -6.9 (-2.46%) | 14,190 |
| 13 Mar 2007 | INR | 276 | 284 | 275 | 280 | 56 | +3.75 (+1.36%) | 7,170 |
| 12 Mar 2007 | INR | 274.55 | 292 | 272.75 | 276.25 | 55.25 | +1.75 (+0.64%) | 6,521 |
| 9 Mar 2007 | INR | 280 | 288.45 | 274.5 | 274.5 | 54.9 | -5.5 (-1.96%) | 2,807 |
