| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2007 | INR | 449.2 | 462.8 | 449.2 | 461.2 | 461.2 | +6.6 (+1.45%) | 1,732 |
| 10 May 2007 | INR | 455 | 456.95 | 451.1 | 454.6 | 454.6 | +4.9 (+1.09%) | 1,385 |
| 9 May 2007 | INR | 450.5 | 457 | 445 | 449.7 | 449.7 | +1.25 (+0.28%) | 3,434 |
| 8 May 2007 | INR | 439.45 | 450.5 | 432 | 448.45 | 448.45 | +13.4 (+3.08%) | 2,632 |
| 7 May 2007 | INR | 430.05 | 436.7 | 427 | 435.05 | 435.05 | +7.8 (+1.83%) | 5,931 |
| 4 May 2007 | INR | 430 | 436.85 | 425.1 | 427.25 | 427.25 | -4.5 (-1.04%) | 868 |
| 3 May 2007 | INR | 432 | 439.5 | 431.05 | 431.75 | 431.75 | -1.4 (-0.32%) | 865 |
| 30 Apr 2007 | INR | 430 | 435 | 429.4 | 433.15 | 433.15 | +4.9 (+1.14%) | 718 |
| 27 Apr 2007 | INR | 439.45 | 440 | 427.25 | 428.25 | 428.25 | -3.25 (-0.75%) | 1,377 |
| 26 Apr 2007 | INR | 449.95 | 450 | 425 | 431.5 | 431.5 | -14.3 (-3.21%) | 4,054 |
| 25 Apr 2007 | INR | 435.6 | 449 | 435.6 | 445.8 | 445.8 | +5.45 (+1.24%) | 15,194 |
| 24 Apr 2007 | INR | 430.05 | 442 | 430.05 | 440.35 | 440.35 | +1.55 (+0.35%) | 456 |
| 23 Apr 2007 | INR | 434.15 | 445.9 | 434.15 | 438.8 | 438.8 | -8.45 (-1.89%) | 603 |
| 20 Apr 2007 | INR | 441.05 | 451 | 441.05 | 447.25 | 447.25 | -2.3 (-0.51%) | 746 |
| 19 Apr 2007 | INR | 442 | 451 | 440.2 | 449.55 | 449.55 | +1.9 (+0.42%) | 11,603 |
| 18 Apr 2007 | INR | 439.05 | 449.8 | 439.05 | 447.65 | 447.65 | +3.05 (+0.69%) | 2,940 |
| 17 Apr 2007 | INR | 437 | 448.95 | 437 | 444.6 | 444.6 | +4.2 (+0.95%) | 9,087 |
| 16 Apr 2007 | INR | 430 | 442.4 | 430 | 440.4 | 440.4 | +7.15 (+1.65%) | 2,095 |
| 13 Apr 2007 | INR | 430 | 435 | 429.6 | 433.25 | 433.25 | +2.7 (+0.63%) | 580 |
| 12 Apr 2007 | INR | 443 | 443 | 423.5 | 430.55 | 430.55 | -4.5 (-1.03%) | 12,237 |
| 11 Apr 2007 | INR | 442 | 464.7 | 425 | 435.05 | 435.05 | +9.15 (+2.15%) | 33,771 |
| 10 Apr 2007 | INR | 440 | 449.95 | 425 | 425.9 | 425.9 | -14.9 (-3.38%) | 8,206 |
| 9 Apr 2007 | INR | 455 | 458.85 | 430 | 440.8 | 440.8 | -16.9 (-3.69%) | 7,227 |
| 5 Apr 2007 | INR | 474 | 476.15 | 450.1 | 457.7 | 457.7 | -4.1 (-0.89%) | 3,178 |
| 4 Apr 2007 | INR | 460 | 469 | 453.45 | 461.8 | 461.8 | +2.35 (+0.51%) | 1,492 |
| 3 Apr 2007 | INR | 448.5 | 459.45 | 447.85 | 459.45 | 459.45 | +3.75 (+0.82%) | 33,639 |
| 2 Apr 2007 | INR | 462 | 469.7 | 453 | 455.7 | 455.7 | -8.25 (-1.78%) | 514 |
| 30 Mar 2007 | INR | 450.3 | 475 | 450 | 463.95 | 463.95 | +8.7 (+1.91%) | 9,652 |
| 29 Mar 2007 | INR | 455 | 463.2 | 455 | 455.25 | 455.25 | -3 (-0.65%) | 12,611 |
| 28 Mar 2007 | INR | 448.25 | 459 | 445.6 | 458.25 | 458.25 | -1.6 (-0.35%) | 3,880 |
