| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2007 | INR | 740 | 760 | 740 | 745.7 | 745.7 | -21 (-2.74%) | 8,341 |
| 18 Apr 2007 | INR | 785 | 787 | 762 | 766.7 | 766.7 | -10.85 (-1.40%) | 25,472 |
| 17 Apr 2007 | INR | 809.5 | 809.5 | 771.35 | 777.55 | 777.55 | -21.95 (-2.75%) | 47,899 |
| 16 Apr 2007 | INR | 770 | 823 | 762 | 799.5 | 799.5 | +42.65 (+5.64%) | 163,278 |
| 13 Apr 2007 | INR | 735 | 772 | 722.05 | 756.85 | 756.85 | +28.8 (+3.96%) | 119,996 |
| 12 Apr 2007 | INR | 719.45 | 737.3 | 710 | 728.05 | 728.05 | +2.4 (+0.33%) | 50,295 |
| 11 Apr 2007 | INR | 691 | 732.35 | 688 | 725.65 | 725.65 | +39.2 (+5.71%) | 149,325 |
| 10 Apr 2007 | INR | 679.9 | 712.15 | 678.15 | 686.45 | 686.45 | +8.6 (+1.27%) | 67,543 |
| 9 Apr 2007 | INR | 678 | 699 | 676 | 677.85 | 677.85 | +8.75 (+1.31%) | 21,519 |
| 5 Apr 2007 | INR | 680 | 680 | 667 | 669.1 | 669.1 | -8.2 (-1.21%) | 7,089 |
| 4 Apr 2007 | INR | 685 | 693 | 674 | 677.3 | 677.3 | -0.95 (-0.14%) | 10,387 |
| 3 Apr 2007 | INR | 689.75 | 690 | 665 | 678.25 | 678.25 | +2.8 (+0.41%) | 25,773 |
| 2 Apr 2007 | INR | 675 | 702 | 665 | 675.45 | 675.45 | -3.3 (-0.49%) | 27,655 |
| 30 Mar 2007 | INR | 691 | 705 | 674 | 678.75 | 678.75 | -4.3 (-0.63%) | 27,404 |
| 29 Mar 2007 | INR | 683.9 | 688 | 673.1 | 683.05 | 683.05 | +10.65 (+1.58%) | 11,970 |
| 28 Mar 2007 | INR | 650.25 | 683.9 | 650.25 | 672.4 | 672.4 | -11.25 (-1.65%) | 26,118 |
| 26 Mar 2007 | INR | 688 | 697.9 | 675 | 683.65 | 683.65 | -0.6 (-0.09%) | 22,644 |
| 23 Mar 2007 | INR | 699 | 712.5 | 677.5 | 684.25 | 684.25 | -10.5 (-1.51%) | 58,852 |
| 22 Mar 2007 | INR | 700 | 715.1 | 691.1 | 694.75 | 694.75 | -0.85 (-0.12%) | 46,642 |
| 21 Mar 2007 | INR | 738 | 748 | 691.1 | 695.6 | 695.6 | -37.75 (-5.15%) | 129,045 |
| 20 Mar 2007 | INR | 740 | 778 | 727.5 | 733.35 | 733.35 | -4.6 (-0.62%) | 271,694 |
| 19 Mar 2007 | INR | 709.9 | 748.85 | 698 | 737.95 | 737.95 | +34 (+4.83%) | 217,639 |
| 16 Mar 2007 | INR | 682.4 | 718 | 682.4 | 703.95 | 703.95 | +27.85 (+4.12%) | 138,978 |
| 15 Mar 2007 | INR | 652 | 757.95 | 652 | 676.1 | 676.1 | +25.4 (+3.90%) | 395,395 |
| 14 Mar 2007 | INR | 631 | 657.95 | 631 | 650.7 | 650.7 | -19.05 (-2.84%) | 6,592 |
| 13 Mar 2007 | INR | 644.4 | 673.8 | 644.4 | 669.75 | 669.75 | +16.45 (+2.52%) | 11,942 |
| 12 Mar 2007 | INR | 636 | 656 | 636 | 653.3 | 653.3 | +16.5 (+2.59%) | 9,580 |
| 9 Mar 2007 | INR | 632.4 | 653 | 630 | 636.8 | 636.8 | +12.55 (+2.01%) | 18,797 |
| 8 Mar 2007 | INR | 642 | 647 | 610.15 | 624.25 | 624.25 | -12.5 (-1.96%) | 18,477 |
| 7 Mar 2007 | INR | 650 | 668 | 626.5 | 636.75 | 636.75 | -7.55 (-1.17%) | 104,422 |
