| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 368.45 | 371.8 | 358.05 | 368.85 | 368.85 | +3.4 (+0.93%) | 10,808 |
| 20 Apr 2007 | INR | 364 | 365.45 | 358 | 365.45 | 365.45 | +7.4 (+2.07%) | 6,394 |
| 19 Apr 2007 | INR | 358 | 367 | 355 | 358.05 | 358.05 | -3.25 (-0.90%) | 4,114 |
| 18 Apr 2007 | INR | 367 | 368 | 355.1 | 361.3 | 361.3 | +2.85 (+0.80%) | 5,347 |
| 17 Apr 2007 | INR | 365 | 365 | 355.25 | 358.45 | 358.45 | -3.55 (-0.98%) | 6,400 |
| 16 Apr 2007 | INR | 369.95 | 373 | 358.6 | 362 | 362 | -5.35 (-1.46%) | 9,735 |
| 13 Apr 2007 | INR | 369.5 | 373 | 362.1 | 367.35 | 367.35 | +2.35 (+0.64%) | 6,167 |
| 12 Apr 2007 | INR | 364 | 374.4 | 361 | 365 | 365 | -5.8 (-1.56%) | 18,505 |
| 11 Apr 2007 | INR | 367 | 390 | 367 | 370.8 | 370.8 | +2.95 (+0.80%) | 24,342 |
| 10 Apr 2007 | INR | 374.8 | 374.8 | 362 | 367.85 | 367.85 | -1.7 (-0.46%) | 8,509 |
| 9 Apr 2007 | INR | 366.9 | 377.9 | 355.35 | 369.55 | 369.55 | +7.8 (+2.16%) | 29,565 |
| 5 Apr 2007 | INR | 343 | 372 | 332.5 | 361.75 | 361.75 | +19.05 (+5.56%) | 67,612 |
| 4 Apr 2007 | INR | 344.5 | 344.5 | 334.05 | 342.7 | 342.7 | +12.8 (+3.88%) | 9,305 |
| 3 Apr 2007 | INR | 327.1 | 333.8 | 324 | 329.9 | 329.9 | +4.9 (+1.51%) | 3,416 |
| 2 Apr 2007 | INR | 327.05 | 335 | 316 | 325 | 325 | -17 (-4.97%) | 7,573 |
| 30 Mar 2007 | INR | 332.4 | 344.9 | 330 | 342 | 342 | +7 (+2.09%) | 4,731 |
| 29 Mar 2007 | INR | 326.25 | 336.95 | 324 | 335 | 335 | +11.4 (+3.52%) | 41,431 |
| 28 Mar 2007 | INR | 335 | 335 | 321.2 | 323.6 | 323.6 | -7.5 (-2.27%) | 5,012 |
| 26 Mar 2007 | INR | 340 | 341.8 | 330.55 | 331.1 | 331.1 | -12.25 (-3.57%) | 3,139 |
| 23 Mar 2007 | INR | 339.5 | 350 | 334.75 | 343.35 | 343.35 | +5.45 (+1.61%) | 54,571 |
| 22 Mar 2007 | INR | 345 | 349 | 337 | 337.9 | 337.9 | +2.5 (+0.75%) | 176,977 |
| 21 Mar 2007 | INR | 330 | 342.25 | 330 | 335.4 | 335.4 | -3.05 (-0.90%) | 68,264 |
| 20 Mar 2007 | INR | 335 | 344.85 | 327 | 338.45 | 338.45 | +13.65 (+4.20%) | 28,644 |
| 19 Mar 2007 | INR | 332.9 | 333.2 | 320 | 324.8 | 324.8 | -1.3 (-0.40%) | 8,222 |
| 16 Mar 2007 | INR | 329 | 331.95 | 322 | 326.1 | 326.1 | -1.85 (-0.56%) | 14,412 |
| 15 Mar 2007 | INR | 344 | 346 | 324 | 327.95 | 327.95 | -8.05 (-2.40%) | 52,907 |
| 14 Mar 2007 | INR | 318 | 341 | 317 | 336 | 336 | -5.35 (-1.57%) | 14,306 |
| 13 Mar 2007 | INR | 340.15 | 348.35 | 340 | 341.35 | 341.35 | +2.3 (+0.68%) | 36,295 |
| 12 Mar 2007 | INR | 343 | 351 | 336.25 | 339.05 | 339.05 | -2.75 (-0.80%) | 169,953 |
| 9 Mar 2007 | INR | 340 | 358.4 | 332.05 | 341.8 | 341.8 | +1.85 (+0.54%) | 51,294 |
