| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2007 | INR | 388 | 392.9 | 384 | 387.15 | 387.15 | +1.95 (+0.51%) | 212,973 |
| 12 Apr 2007 | INR | 383.25 | 395 | 375.1 | 385.2 | 385.2 | +1.8 (+0.47%) | 303,217 |
| 11 Apr 2007 | INR | 396 | 396.5 | 381 | 383.4 | 383.4 | -9.35 (-2.38%) | 198,954 |
| 10 Apr 2007 | INR | 399 | 405.7 | 391.1 | 392.75 | 392.75 | -2.85 (-0.72%) | 287,037 |
| 9 Apr 2007 | INR | 400 | 407.95 | 393.1 | 395.6 | 395.6 | -1.5 (-0.38%) | 351,085 |
| 5 Apr 2007 | INR | 404.7 | 409 | 392.55 | 397.1 | 397.1 | -2.2 (-0.55%) | 230,527 |
| 4 Apr 2007 | INR | 405 | 416.4 | 394.1 | 399.3 | 399.3 | -6.45 (-1.59%) | 181,482 |
| 3 Apr 2007 | INR | 415 | 417.7 | 396.45 | 405.75 | 405.75 | -9.55 (-2.30%) | 328,694 |
| 2 Apr 2007 | INR | 396.25 | 421.7 | 382.1 | 415.3 | 415.3 | +9.45 (+2.33%) | 878,791 |
| 30 Mar 2007 | INR | 414 | 418.5 | 400 | 405.85 | 405.85 | -7.3 (-1.77%) | 304,491 |
| 29 Mar 2007 | INR | 389 | 416.7 | 389 | 413.15 | 413.15 | +23.6 (+6.06%) | 377,726 |
| 28 Mar 2007 | INR | 400.1 | 401.2 | 386.1 | 389.55 | 389.55 | -11.8 (-2.94%) | 136,032 |
| 26 Mar 2007 | INR | 418 | 422.35 | 399.2 | 401.35 | 401.35 | -15.35 (-3.68%) | 178,830 |
| 23 Mar 2007 | INR | 429.7 | 431.15 | 415.15 | 416.7 | 416.7 | -10.55 (-2.47%) | 151,719 |
| 22 Mar 2007 | INR | 425 | 432 | 425 | 427.25 | 427.25 | +7.15 (+1.70%) | 164,377 |
| 21 Mar 2007 | INR | 423.45 | 428 | 417.25 | 420.1 | 420.1 | -1.55 (-0.37%) | 250,793 |
| 20 Mar 2007 | INR | 410.05 | 431.5 | 410 | 421.65 | 421.65 | +15.1 (+3.71%) | 647,705 |
| 19 Mar 2007 | INR | 400.5 | 415.7 | 398.55 | 406.55 | 406.55 | +7.3 (+1.83%) | 341,921 |
| 16 Mar 2007 | INR | 417.9 | 424.7 | 391.1 | 399.25 | 399.25 | -15.9 (-3.83%) | 416,057 |
| 15 Mar 2007 | INR | 420 | 436.2 | 412 | 415.15 | 415.15 | +0.6 (+0.14%) | 567,593 |
| 14 Mar 2007 | INR | 430.1 | 442 | 408.5 | 414.55 | 414.55 | -40.9 (-8.98%) | 1,305,624 |
| 13 Mar 2007 | INR | 408.9 | 468 | 400.25 | 455.45 | 455.45 | +47.8 (+11.73%) | 1,705,857 |
| 12 Mar 2007 | INR | 401.05 | 414 | 397.15 | 407.65 | 407.65 | +4.8 (+1.19%) | 355,613 |
| 9 Mar 2007 | INR | 424.4 | 424.4 | 393.9 | 402.85 | 402.85 | -8.75 (-2.13%) | 626,865 |
| 8 Mar 2007 | INR | 376.55 | 425 | 361.25 | 411.6 | 411.6 | +39.1 (+10.50%) | 925,577 |
| 7 Mar 2007 | INR | 355 | 381.1 | 349.1 | 372.5 | 372.5 | +27.15 (+7.86%) | 957,663 |
| 6 Mar 2007 | INR | 352.7 | 366 | 332.15 | 345.35 | 345.35 | -0.45 (-0.13%) | 436,756 |
| 5 Mar 2007 | INR | 369.45 | 372 | 341.25 | 345.8 | 345.8 | -37.25 (-9.72%) | 340,160 |
| 2 Mar 2007 | INR | 418 | 418 | 375.1 | 383.05 | 383.05 | -33.7 (-8.09%) | 489,146 |
| 1 Mar 2007 | INR | 420 | 432 | 410 | 416.75 | 416.75 | -7.5 (-1.77%) | 333,799 |
