| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 824 | 829.9 | 810 | 815.7 | 815.7 | -2 (-0.24%) | 83,523 |
| 20 Apr 2007 | INR | 826.95 | 829.9 | 811.05 | 817.7 | 817.7 | +8.55 (+1.06%) | 92,052 |
| 19 Apr 2007 | INR | 805 | 819.5 | 800 | 809.15 | 809.15 | -10.7 (-1.31%) | 114,075 |
| 18 Apr 2007 | INR | 816.65 | 834 | 814.1 | 819.85 | 819.85 | +9.8 (+1.21%) | 95,895 |
| 17 Apr 2007 | INR | 810 | 842.5 | 801 | 810.05 | 810.05 | -23.5 (-2.82%) | 104,326 |
| 16 Apr 2007 | INR | 834.7 | 844.9 | 826 | 833.55 | 833.55 | +12.8 (+1.56%) | 123,686 |
| 13 Apr 2007 | INR | 800 | 830.2 | 794 | 820.75 | 820.75 | +24.5 (+3.08%) | 257,923 |
| 12 Apr 2007 | INR | 789 | 824 | 772.1 | 796.25 | 796.25 | +1.45 (+0.18%) | 216,173 |
| 11 Apr 2007 | INR | 808 | 816.9 | 790.05 | 794.8 | 794.8 | -7.7 (-0.96%) | 93,040 |
| 10 Apr 2007 | INR | 795 | 815.9 | 786.1 | 802.5 | 802.5 | +10.2 (+1.29%) | 253,435 |
| 9 Apr 2007 | INR | 760 | 799.6 | 754 | 792.3 | 792.3 | +42.05 (+5.60%) | 269,762 |
| 5 Apr 2007 | INR | 740 | 768.4 | 731.5 | 750.25 | 750.25 | +12.35 (+1.67%) | 151,240 |
| 4 Apr 2007 | INR | 735 | 755 | 734 | 737.9 | 737.9 | +1.05 (+0.14%) | 56,038 |
| 3 Apr 2007 | INR | 749 | 749 | 726.5 | 736.85 | 736.85 | -8.25 (-1.11%) | 111,443 |
| 2 Apr 2007 | INR | 771 | 773.95 | 737 | 745.1 | 745.1 | -55.6 (-6.94%) | 111,218 |
| 30 Mar 2007 | INR | 793 | 815 | 786.15 | 800.7 | 800.7 | +10.55 (+1.34%) | 290,530 |
| 29 Mar 2007 | INR | 721 | 803.5 | 720 | 790.15 | 790.15 | +61.65 (+8.46%) | 162,621 |
| 28 Mar 2007 | INR | 745 | 750 | 724.1 | 728.5 | 728.5 | -27.95 (-3.69%) | 42,993 |
| 26 Mar 2007 | INR | 780 | 782.5 | 751.1 | 756.45 | 756.45 | -20.6 (-2.65%) | 48,490 |
| 23 Mar 2007 | INR | 799 | 799 | 760 | 777.05 | 777.05 | -19.3 (-2.42%) | 34,372 |
| 22 Mar 2007 | INR | 804 | 809.4 | 793 | 796.35 | 796.35 | +4.35 (+0.55%) | 70,591 |
| 21 Mar 2007 | INR | 788 | 803 | 780 | 792 | 792 | +3.95 (+0.50%) | 84,577 |
| 20 Mar 2007 | INR | 789.9 | 798 | 782.05 | 788.05 | 788.05 | +9.45 (+1.21%) | 75,285 |
| 19 Mar 2007 | INR | 788 | 795 | 773.35 | 778.6 | 778.6 | 0.0 (0.0%) | 68,855 |
| 16 Mar 2007 | INR | 798 | 809 | 767 | 778.6 | 778.6 | -17.65 (-2.22%) | 210,814 |
| 15 Mar 2007 | INR | 813.8 | 817.9 | 790.1 | 796.25 | 796.25 | +11.75 (+1.50%) | 237,013 |
| 14 Mar 2007 | INR | 770 | 823.5 | 741 | 784.5 | 784.5 | -6.75 (-0.85%) | 771,893 |
| 13 Mar 2007 | INR | 725 | 814 | 717 | 791.25 | 791.25 | +68.3 (+9.45%) | 431,349 |
| 12 Mar 2007 | INR | 715 | 735 | 698 | 722.95 | 722.95 | +10.5 (+1.47%) | 107,028 |
| 9 Mar 2007 | INR | 687 | 736 | 655 | 712.45 | 712.45 | +30.2 (+4.43%) | 166,316 |
