| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 460 | 466.95 | 457.15 | 464.95 | 464.95 | +8.55 (+1.87%) | 1,566,787 |
| 20 Apr 2007 | INR | 429 | 458.25 | 429 | 456.4 | 456.4 | +21.6 (+4.97%) | 2,890,380 |
| 19 Apr 2007 | INR | 432 | 438.9 | 421 | 434.8 | 434.8 | -0.3 (-0.07%) | 1,039,412 |
| 18 Apr 2007 | INR | 436 | 442.7 | 431.8 | 435.1 | 435.1 | +2.5 (+0.58%) | 862,409 |
| 17 Apr 2007 | INR | 440 | 441.5 | 430.05 | 432.6 | 432.6 | -4.2 (-0.96%) | 938,461 |
| 16 Apr 2007 | INR | 423 | 438 | 423 | 436.8 | 436.8 | +15.3 (+3.63%) | 1,285,016 |
| 13 Apr 2007 | INR | 410.05 | 422.7 | 410.05 | 421.5 | 421.5 | +12.6 (+3.08%) | 1,203,918 |
| 12 Apr 2007 | INR | 410 | 414.9 | 406.3 | 408.9 | 408.9 | -3.75 (-0.91%) | 1,178,729 |
| 11 Apr 2007 | INR | 420 | 423.45 | 411.05 | 412.65 | 412.65 | -5.9 (-1.41%) | 857,562 |
| 10 Apr 2007 | INR | 424 | 424.4 | 414.35 | 418.55 | 418.55 | +2.95 (+0.71%) | 1,762,421 |
| 9 Apr 2007 | INR | 399 | 417.8 | 399 | 415.6 | 415.6 | +18.15 (+4.57%) | 1,488,973 |
| 5 Apr 2007 | INR | 399 | 402.9 | 391.2 | 397.45 | 397.45 | -0.35 (-0.09%) | 1,545,469 |
| 4 Apr 2007 | INR | 404 | 408.8 | 395 | 397.8 | 397.8 | -3.8 (-0.95%) | 2,166,926 |
| 3 Apr 2007 | INR | 400.1 | 405 | 395.25 | 401.6 | 401.6 | +4.75 (+1.20%) | 1,391,012 |
| 2 Apr 2007 | INR | 389 | 415 | 389 | 396.85 | 396.85 | -23.15 (-5.51%) | 1,780,908 |
| 30 Mar 2007 | INR | 431 | 431 | 418 | 420 | 420 | +1 (+0.24%) | 709,332 |
| 29 Mar 2007 | INR | 445 | 445 | 415.5 | 419 | 419 | +0.55 (+0.13%) | 1,001,413 |
| 28 Mar 2007 | INR | 422 | 426.5 | 414.3 | 418.45 | 418.45 | -7.85 (-1.84%) | 1,350,603 |
| 26 Mar 2007 | INR | 430 | 430.4 | 423.1 | 426.3 | 426.3 | +0.75 (+0.18%) | 3,050,500 |
| 23 Mar 2007 | INR | 431 | 433.9 | 423.1 | 425.55 | 425.55 | -0.8 (-0.19%) | 1,609,755 |
| 22 Mar 2007 | INR | 413.05 | 428.15 | 413.05 | 426.35 | 426.35 | +16.4 (+4.00%) | 2,604,678 |
| 21 Mar 2007 | INR | 402 | 411.5 | 398.2 | 409.95 | 409.95 | +9.65 (+2.41%) | 1,942,913 |
| 20 Mar 2007 | INR | 401 | 407.45 | 397 | 400.3 | 400.3 | +3.2 (+0.81%) | 2,118,458 |
| 19 Mar 2007 | INR | 380 | 399.2 | 376.6 | 397.1 | 397.1 | +20.2 (+5.36%) | 2,588,644 |
| 16 Mar 2007 | INR | 391.95 | 394 | 371.25 | 376.9 | 376.9 | -13.75 (-3.52%) | 3,654,360 |
| 15 Mar 2007 | INR | 405 | 409.9 | 387.1 | 390.65 | 390.65 | -7.9 (-1.98%) | 3,088,389 |
| 14 Mar 2007 | INR | 405 | 409 | 395.5 | 398.55 | 398.55 | -18.15 (-4.36%) | 2,437,398 |
| 13 Mar 2007 | INR | 439.9 | 439.9 | 411.3 | 416.7 | 416.7 | +0.25 (+0.06%) | 1,524,053 |
| 12 Mar 2007 | INR | 420 | 424.7 | 402.9 | 416.45 | 416.45 | -6.35 (-1.50%) | 2,340,687 |
| 9 Mar 2007 | INR | 435.1 | 440 | 417.15 | 422.8 | 422.8 | -11.3 (-2.60%) | 1,409,816 |
