| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 244.8 | 248.05 | 232.45 | 240.1 | 240.1 | +3.85 (+1.63%) | 38,703 |
| 20 Apr 2007 | INR | 228 | 236.25 | 228 | 236.25 | 236.25 | +9.95 (+4.40%) | 8,011 |
| 19 Apr 2007 | INR | 227 | 233 | 222.8 | 226.3 | 226.3 | -7.7 (-3.29%) | 35,301 |
| 18 Apr 2007 | INR | 240 | 244 | 230 | 234 | 234 | -7.2 (-2.99%) | 16,899 |
| 17 Apr 2007 | INR | 239.4 | 241.2 | 231.1 | 241.2 | 241.2 | +11.45 (+4.98%) | 77,620 |
| 16 Apr 2007 | INR | 229.75 | 229.75 | 223 | 229.75 | 229.75 | +10.05 (+4.57%) | 44,679 |
| 13 Apr 2007 | INR | 218.7 | 219.7 | 210 | 219.7 | 219.7 | +10.45 (+4.99%) | 44,462 |
| 12 Apr 2007 | INR | 206.7 | 209.25 | 200.25 | 209.25 | 209.25 | +9.95 (+4.99%) | 17,371 |
| 11 Apr 2007 | INR | 198 | 199.3 | 193 | 199.3 | 199.3 | +9.3 (+4.89%) | 17,808 |
| 10 Apr 2007 | INR | 187.05 | 192 | 187 | 190 | 190 | +3.7 (+1.99%) | 9,042 |
| 9 Apr 2007 | INR | 188 | 192 | 184.1 | 186.3 | 186.3 | +0.65 (+0.35%) | 13,922 |
| 5 Apr 2007 | INR | 182.55 | 195 | 182.5 | 185.65 | 185.65 | +0.55 (+0.30%) | 5,516 |
| 4 Apr 2007 | INR | 186 | 190 | 183.65 | 185.1 | 185.1 | -1.9 (-1.02%) | 6,960 |
| 3 Apr 2007 | INR | 194.95 | 194.95 | 185 | 187 | 187 | -3.3 (-1.73%) | 3,250 |
| 2 Apr 2007 | INR | 191 | 195 | 190.3 | 190.3 | 190.3 | -10 (-4.99%) | 14,425 |
| 30 Mar 2007 | INR | 203.15 | 205.95 | 187 | 200.3 | 200.3 | +1.3 (+0.65%) | 15,126 |
| 29 Mar 2007 | INR | 189 | 199 | 184.75 | 199 | 199 | +4.55 (+2.34%) | 19,261 |
| 28 Mar 2007 | INR | 202.8 | 202.8 | 194.45 | 194.45 | 194.45 | -10.2 (-4.98%) | 15,511 |
| 26 Mar 2007 | INR | 209.7 | 219 | 204.65 | 204.65 | 204.65 | -10.75 (-4.99%) | 22,380 |
| 23 Mar 2007 | INR | 212 | 218 | 212 | 215.4 | 215.4 | -3.5 (-1.60%) | 5,347 |
| 22 Mar 2007 | INR | 220 | 224 | 214.1 | 218.9 | 218.9 | +2.3 (+1.06%) | 4,448 |
| 21 Mar 2007 | INR | 225 | 232 | 214.05 | 216.6 | 216.6 | -11.4 (-5%) | 10,641 |
| 20 Mar 2007 | INR | 226 | 234.15 | 222 | 228 | 228 | +5 (+2.24%) | 9,975 |
| 19 Mar 2007 | INR | 221.05 | 225.05 | 220 | 223 | 223 | +3 (+1.36%) | 10,972 |
| 16 Mar 2007 | INR | 234.95 | 240.05 | 217.25 | 220 | 220 | -10.3 (-4.47%) | 20,863 |
| 15 Mar 2007 | INR | 223 | 231.7 | 219 | 230.3 | 230.3 | +11.15 (+5.09%) | 12,874 |
| 14 Mar 2007 | INR | 219 | 224 | 210.2 | 219.15 | 219.15 | -2.85 (-1.28%) | 8,170 |
| 13 Mar 2007 | INR | 215.1 | 232 | 214.35 | 222 | 222 | -3.6 (-1.60%) | 25,303 |
| 12 Mar 2007 | INR | 228.1 | 240 | 225.6 | 225.6 | 225.6 | -1.7 (-0.75%) | 9,488 |
| 9 Mar 2007 | INR | 242.8 | 248 | 227.3 | 227.3 | 227.3 | -11.95 (-4.99%) | 14,605 |
