| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2007 | INR | 219.7 | 235.95 | 215.1 | 235.95 | 47.19 | +11.25 (+5.01%) | 393,280 |
| 10 May 2007 | INR | 218.5 | 225.7 | 216.6 | 224.7 | 44.94 | +9.75 (+4.54%) | 403,290 |
| 9 May 2007 | INR | 223.85 | 225 | 210.1 | 214.95 | 42.99 | -1.05 (-0.49%) | 194,035 |
| 8 May 2007 | INR | 222.4 | 227 | 215 | 216 | 43.2 | -5.55 (-2.51%) | 194,330 |
| 7 May 2007 | INR | 228.45 | 231 | 220.25 | 221.55 | 44.31 | -4.75 (-2.10%) | 149,400 |
| 4 May 2007 | INR | 233.7 | 234.65 | 225 | 226.3 | 45.26 | -4.25 (-1.84%) | 214,445 |
| 3 May 2007 | INR | 231 | 236 | 229 | 230.55 | 46.11 | +1.55 (+0.68%) | 207,770 |
| 30 Apr 2007 | INR | 225 | 231.9 | 222 | 229 | 45.8 | +1.4 (+0.62%) | 210,590 |
| 27 Apr 2007 | INR | 235 | 237.7 | 225.4 | 227.6 | 45.52 | -7.55 (-3.21%) | 223,825 |
| 26 Apr 2007 | INR | 246.6 | 248.5 | 232.05 | 235.15 | 47.03 | -8.6 (-3.53%) | 417,830 |
| 25 Apr 2007 | INR | 239.5 | 247.8 | 234 | 243.75 | 48.75 | +6.95 (+2.93%) | 935,065 |
| 24 Apr 2007 | INR | 227 | 243.4 | 226.75 | 236.8 | 47.36 | +4.5 (+1.94%) | 1,045,880 |
| 23 Apr 2007 | INR | 236 | 236 | 226.2 | 232.3 | 46.46 | +1.85 (+0.80%) | 572,115 |
| 20 Apr 2007 | INR | 239.5 | 245 | 226.5 | 230.45 | 46.09 | -5.65 (-2.39%) | 660,185 |
| 19 Apr 2007 | INR | 243 | 248.7 | 234.15 | 236.1 | 47.22 | -6.95 (-2.86%) | 1,157,620 |
| 18 Apr 2007 | INR | 242.9 | 243.05 | 236 | 243.05 | 48.61 | +11.6 (+5.01%) | 1,001,800 |
| 17 Apr 2007 | INR | 222.65 | 231.45 | 218.25 | 231.45 | 46.29 | +11.05 (+5.01%) | 1,171,730 |
| 16 Apr 2007 | INR | 220.7 | 227 | 217 | 220.4 | 44.08 | +2.75 (+1.26%) | 676,075 |
| 13 Apr 2007 | INR | 222 | 228.9 | 215.55 | 217.65 | 43.53 | -2.75 (-1.25%) | 1,296,585 |
| 12 Apr 2007 | INR | 200 | 221.2 | 195.3 | 220.4 | 44.08 | +19.35 (+9.62%) | 2,293,050 |
| 11 Apr 2007 | INR | 190.7 | 205.4 | 189.4 | 201.05 | 40.21 | +12.15 (+6.43%) | 953,760 |
| 10 Apr 2007 | INR | 188.7 | 191.7 | 186.65 | 188.9 | 37.78 | +2.35 (+1.26%) | 189,195 |
| 9 Apr 2007 | INR | 187 | 189 | 182 | 186.55 | 37.31 | +4.15 (+2.28%) | 174,190 |
| 5 Apr 2007 | INR | 181 | 184.8 | 180 | 182.4 | 36.48 | +1.75 (+0.97%) | 182,845 |
| 4 Apr 2007 | INR | 176.5 | 183.8 | 176.05 | 180.65 | 36.13 | +4.9 (+2.79%) | 200,710 |
| 3 Apr 2007 | INR | 180.95 | 180.95 | 174.1 | 175.75 | 35.15 | -2 (-1.13%) | 121,900 |
| 2 Apr 2007 | INR | 178.5 | 178.8 | 173.3 | 177.75 | 35.55 | -4.6 (-2.52%) | 123,615 |
| 30 Mar 2007 | INR | 181 | 187.2 | 180.95 | 182.35 | 36.47 | +3.15 (+1.76%) | 267,595 |
| 29 Mar 2007 | INR | 180.25 | 184.5 | 178.1 | 179.2 | 35.84 | -4.2 (-2.29%) | 239,280 |
| 28 Mar 2007 | INR | 192 | 192 | 183.4 | 183.4 | 36.68 | -9.65 (-5.00%) | 127,420 |
