| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2007 | INR | 293 | 304 | 292.5 | 300 | 300 | +9.8 (+3.38%) | 13,311 |
| 19 Apr 2007 | INR | 345 | 345 | 277.4 | 290.2 | 290.2 | -2.7 (-0.92%) | 473 |
| 18 Apr 2007 | INR | 287 | 293.3 | 286.7 | 292.9 | 292.9 | +7.9 (+2.77%) | 1,488 |
| 17 Apr 2007 | INR | 293 | 293 | 285 | 285 | 285 | -9.95 (-3.37%) | 1,539 |
| 16 Apr 2007 | INR | 300.5 | 303 | 290 | 294.95 | 294.95 | -1.1 (-0.37%) | 4,413 |
| 13 Apr 2007 | INR | 304 | 304 | 295.35 | 296.05 | 296.05 | -7.95 (-2.62%) | 1,914 |
| 12 Apr 2007 | INR | 290.7 | 305 | 290 | 304 | 304 | +11 (+3.75%) | 2,616 |
| 11 Apr 2007 | INR | 286.9 | 293 | 286 | 293 | 293 | +7.9 (+2.77%) | 4,278 |
| 10 Apr 2007 | INR | 282 | 287 | 280.15 | 285.1 | 285.1 | +4.1 (+1.46%) | 3,803 |
| 9 Apr 2007 | INR | 275 | 283.8 | 275 | 281 | 281 | +4.6 (+1.66%) | 5,686 |
| 5 Apr 2007 | INR | 279.95 | 279.95 | 274.1 | 276.4 | 276.4 | -4.55 (-1.62%) | 373 |
| 4 Apr 2007 | INR | 278 | 284 | 271.5 | 280.95 | 280.95 | +5.7 (+2.07%) | 1,615 |
| 3 Apr 2007 | INR | 271 | 275.25 | 268.15 | 275.25 | 275.25 | +1.25 (+0.46%) | 859 |
| 2 Apr 2007 | INR | 277.2 | 277.2 | 272.1 | 274 | 274 | -6.05 (-2.16%) | 432 |
| 30 Mar 2007 | INR | 288.8 | 288.8 | 265.6 | 280.05 | 280.05 | +10.1 (+3.74%) | 1,713 |
| 29 Mar 2007 | INR | 269 | 274.9 | 263.5 | 269.95 | 269.95 | +8.9 (+3.41%) | 526 |
| 28 Mar 2007 | INR | 270 | 271 | 261.05 | 261.05 | 261.05 | -9.1 (-3.37%) | 6,370 |
| 26 Mar 2007 | INR | 272.25 | 276.8 | 266.2 | 270.15 | 270.15 | -8.3 (-2.98%) | 2,074 |
| 23 Mar 2007 | INR | 275.3 | 278.45 | 270.6 | 278.45 | 278.45 | +3.5 (+1.27%) | 407 |
| 22 Mar 2007 | INR | 271.05 | 283.85 | 271.05 | 274.95 | 274.95 | +5.25 (+1.95%) | 7,360 |
| 21 Mar 2007 | INR | 280 | 280 | 266.2 | 269.7 | 269.7 | -5.3 (-1.93%) | 1,131 |
| 20 Mar 2007 | INR | 282 | 282 | 275 | 275 | 275 | -2.2 (-0.79%) | 2,234 |
| 19 Mar 2007 | INR | 285 | 290 | 276.15 | 277.2 | 277.2 | -4.95 (-1.75%) | 698 |
| 16 Mar 2007 | INR | 290 | 290 | 282.1 | 282.15 | 282.15 | -7.85 (-2.71%) | 1,022 |
| 15 Mar 2007 | INR | 280.05 | 296 | 280.05 | 290 | 290 | +5 (+1.75%) | 1,706 |
| 14 Mar 2007 | INR | 265 | 288 | 265 | 285 | 285 | -6.6 (-2.26%) | 5,662 |
| 13 Mar 2007 | INR | 285 | 293 | 285 | 291.6 | 291.6 | +9.6 (+3.40%) | 1,328 |
| 12 Mar 2007 | INR | 286.2 | 290 | 282 | 282 | 282 | -3.95 (-1.38%) | 1,019 |
| 9 Mar 2007 | INR | 285 | 293.8 | 284.3 | 285.95 | 285.95 | +5.95 (+2.13%) | 713 |
| 8 Mar 2007 | INR | 276.5 | 285 | 274 | 280 | 280 | -3 (-1.06%) | 3,392 |
