| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2007 | INR | 391 | 409.9 | 380 | 387.85 | 38.785 | -4.05 (-1.03%) | 17,920 |
| 2 Apr 2007 | INR | 397.1 | 404 | 382.25 | 391.9 | 39.19 | -9.9 (-2.46%) | 12,430 |
| 30 Mar 2007 | INR | 419.95 | 421 | 398 | 401.8 | 40.18 | -8.3 (-2.02%) | 22,700 |
| 29 Mar 2007 | INR | 400 | 415 | 399.1 | 410.1 | 41.01 | +9.9 (+2.47%) | 25,570 |
| 28 Mar 2007 | INR | 415 | 415 | 397 | 400.2 | 40.02 | -9.8 (-2.39%) | 709,960 |
| 27 Mar 2007 | INR | 0 | 0 | 0 | 410 | 41 | 0.0 (0.0%) | 0 |
| 26 Mar 2007 | INR | 435 | 435 | 407.05 | 410 | 41 | -10.5 (-2.50%) | 39,090 |
| 23 Mar 2007 | INR | 434 | 434 | 420 | 420.5 | 42.05 | -13.55 (-3.12%) | 11,990 |
| 22 Mar 2007 | INR | 447 | 447 | 427.2 | 434.05 | 43.405 | -9.05 (-2.04%) | 24,370 |
| 21 Mar 2007 | INR | 439 | 449 | 427.5 | 443.1 | 44.31 | +2.1 (+0.48%) | 55,060 |
| 20 Mar 2007 | INR | 430 | 444.9 | 425 | 441 | 44.1 | +19 (+4.50%) | 47,760 |
| 19 Mar 2007 | INR | 418.1 | 422 | 411 | 422 | 42.2 | +1.1 (+0.26%) | 5,450 |
| 16 Mar 2007 | INR | 440 | 440 | 417 | 420.9 | 42.09 | -4.1 (-0.96%) | 3,560 |
| 15 Mar 2007 | INR | 440 | 440 | 425 | 425 | 42.5 | +10 (+2.41%) | 6,450 |
| 14 Mar 2007 | INR | 432 | 435 | 415 | 415 | 41.5 | -34.95 (-7.77%) | 13,390 |
| 13 Mar 2007 | INR | 448 | 453 | 435 | 449.95 | 44.995 | +14.95 (+3.44%) | 8,640 |
| 12 Mar 2007 | INR | 435 | 442 | 430 | 435 | 43.5 | +8.75 (+2.05%) | 15,250 |
| 9 Mar 2007 | INR | 408.1 | 435 | 408 | 426.25 | 42.625 | +12.3 (+2.97%) | 24,340 |
| 8 Mar 2007 | INR | 416.35 | 416.35 | 390.1 | 413.95 | 41.395 | -2 (-0.48%) | 31,530 |
| 7 Mar 2007 | INR | 435 | 454.7 | 411 | 415.95 | 41.595 | -19.05 (-4.38%) | 14,020 |
| 6 Mar 2007 | INR | 465 | 470 | 414.2 | 435 | 43.5 | -6.1 (-1.38%) | 26,010 |
| 5 Mar 2007 | INR | 440 | 446 | 430 | 441.1 | 44.11 | -22 (-4.75%) | 37,890 |
| 2 Mar 2007 | INR | 476.4 | 480 | 460.35 | 463.1 | 46.31 | +0.95 (+0.21%) | 92,490 |
| 1 Mar 2007 | INR | 450.5 | 469.75 | 435.1 | 462.15 | 46.215 | +0.1 (+0.02%) | 83,060 |
| 28 Feb 2007 | INR | 489.95 | 492.65 | 462.05 | 462.05 | 46.205 | -36.3 (-7.28%) | 63,360 |
| 27 Feb 2007 | INR | 504.9 | 513 | 492.2 | 498.35 | 49.835 | +8 (+1.63%) | 14,100 |
| 26 Feb 2007 | INR | 450.05 | 496.95 | 445.1 | 490.35 | 49.035 | -0.15 (-0.03%) | 27,430 |
| 23 Feb 2007 | INR | 509.95 | 509.95 | 482.05 | 490.5 | 49.05 | -32.3 (-6.18%) | 28,660 |
| 22 Feb 2007 | INR | 524 | 525 | 508 | 522.8 | 52.28 | +6.65 (+1.29%) | 23,910 |
| 21 Feb 2007 | INR | 530 | 530 | 516.15 | 516.15 | 51.615 | -4.55 (-0.87%) | 98,660 |
