| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2007 | INR | 287.95 | 288.95 | 283.35 | 288.5 | 288.5 | +1.05 (+0.37%) | 5,648 |
| 18 Apr 2007 | INR | 291.7 | 292 | 285.2 | 287.45 | 287.45 | -0.7 (-0.24%) | 6,004 |
| 17 Apr 2007 | INR | 299.95 | 304.95 | 287.1 | 288.15 | 288.15 | -9.3 (-3.13%) | 14,519 |
| 16 Apr 2007 | INR | 287 | 306.8 | 287 | 297.45 | 297.45 | +1.65 (+0.56%) | 37,005 |
| 13 Apr 2007 | INR | 289.85 | 298 | 285.45 | 295.8 | 295.8 | +8.75 (+3.05%) | 13,814 |
| 12 Apr 2007 | INR | 282 | 294 | 282 | 287.05 | 287.05 | +4.1 (+1.45%) | 14,787 |
| 11 Apr 2007 | INR | 282 | 286.95 | 282 | 282.95 | 282.95 | +4.3 (+1.54%) | 10,370 |
| 10 Apr 2007 | INR | 283.2 | 283.25 | 277.1 | 278.65 | 278.65 | -3.25 (-1.15%) | 8,569 |
| 9 Apr 2007 | INR | 274 | 287.85 | 270 | 281.9 | 281.9 | +14.9 (+5.58%) | 31,343 |
| 5 Apr 2007 | INR | 273 | 273 | 265.15 | 267 | 267 | +0.9 (+0.34%) | 6,289 |
| 4 Apr 2007 | INR | 271 | 277.5 | 265 | 266.1 | 266.1 | -3.6 (-1.33%) | 12,372 |
| 3 Apr 2007 | INR | 266 | 273 | 257 | 269.7 | 269.7 | +4.7 (+1.77%) | 14,933 |
| 2 Apr 2007 | INR | 261.2 | 270 | 261.2 | 265 | 265 | -9.85 (-3.58%) | 5,263 |
| 30 Mar 2007 | INR | 267.95 | 276.5 | 265.05 | 274.85 | 274.85 | +10.45 (+3.95%) | 14,276 |
| 29 Mar 2007 | INR | 266 | 266 | 261 | 264.4 | 264.4 | +1.4 (+0.53%) | 3,452 |
| 28 Mar 2007 | INR | 259.55 | 268 | 258 | 263 | 263 | -2 (-0.75%) | 18,106 |
| 26 Mar 2007 | INR | 261 | 269 | 261 | 265 | 265 | +1 (+0.38%) | 10,651 |
| 23 Mar 2007 | INR | 260.6 | 267 | 260.05 | 264 | 264 | -2.25 (-0.85%) | 7,415 |
| 22 Mar 2007 | INR | 269.8 | 269.8 | 260.55 | 266.25 | 266.25 | +6.1 (+2.34%) | 14,080 |
| 21 Mar 2007 | INR | 255.8 | 270 | 253.2 | 260.15 | 260.15 | +6.2 (+2.44%) | 21,269 |
| 20 Mar 2007 | INR | 261.15 | 262 | 252 | 253.95 | 253.95 | -4.95 (-1.91%) | 14,922 |
| 19 Mar 2007 | INR | 271 | 271 | 256.1 | 258.9 | 258.9 | -0.85 (-0.33%) | 19,070 |
| 16 Mar 2007 | INR | 266.5 | 273.9 | 258 | 259.75 | 259.75 | -3.45 (-1.31%) | 17,652 |
| 15 Mar 2007 | INR | 269.9 | 274 | 262 | 263.2 | 263.2 | -6.7 (-2.48%) | 14,718 |
| 14 Mar 2007 | INR | 264 | 269.9 | 263 | 269.9 | 269.9 | -2.3 (-0.84%) | 6,086 |
| 13 Mar 2007 | INR | 264.45 | 275 | 261.05 | 272.2 | 272.2 | +8.5 (+3.22%) | 11,845 |
| 12 Mar 2007 | INR | 263 | 268 | 261.2 | 263.7 | 263.7 | -0.6 (-0.23%) | 5,569 |
| 9 Mar 2007 | INR | 269.5 | 269.5 | 259 | 264.3 | 264.3 | -2.9 (-1.09%) | 6,613 |
| 8 Mar 2007 | INR | 254.2 | 270 | 249 | 267.2 | 267.2 | +10.3 (+4.01%) | 20,607 |
| 7 Mar 2007 | INR | 260 | 260 | 247.1 | 256.9 | 256.9 | +1.9 (+0.75%) | 30,334 |
