| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2007 | INR | 280 | 286.95 | 271.05 | 274.5 | 274.5 | -8.2 (-2.90%) | 2,500 |
| 9 May 2007 | INR | 270 | 284 | 270 | 282.7 | 282.7 | +4.1 (+1.47%) | 2,200 |
| 8 May 2007 | INR | 290 | 290 | 273.2 | 278.6 | 278.6 | -11.15 (-3.85%) | 4,700 |
| 7 May 2007 | INR | 281.05 | 292.9 | 281.05 | 289.75 | 289.75 | +3 (+1.05%) | 7,400 |
| 4 May 2007 | INR | 290 | 293 | 280.15 | 286.75 | 286.75 | -3.3 (-1.14%) | 3,900 |
| 3 May 2007 | INR | 276 | 297.9 | 275.5 | 290.05 | 290.05 | +1.1 (+0.38%) | 6,000 |
| 30 Apr 2007 | INR | 285 | 294 | 285 | 288.95 | 288.95 | -1.15 (-0.40%) | 2,300 |
| 27 Apr 2007 | INR | 290 | 296.5 | 288.25 | 290.1 | 290.1 | -3.2 (-1.09%) | 3,500 |
| 26 Apr 2007 | INR | 302 | 307.95 | 288 | 293.3 | 293.3 | -5.75 (-1.92%) | 6,300 |
| 25 Apr 2007 | INR | 290.05 | 310 | 288.5 | 299.05 | 299.05 | +8.75 (+3.01%) | 51,800 |
| 24 Apr 2007 | INR | 293 | 293 | 288.65 | 290.3 | 290.3 | -5 (-1.69%) | 10,000 |
| 23 Apr 2007 | INR | 310 | 310 | 293.7 | 295.3 | 295.3 | -4.95 (-1.65%) | 7,600 |
| 20 Apr 2007 | INR | 294 | 303 | 292 | 300.25 | 300.25 | +6.95 (+2.37%) | 14,500 |
| 19 Apr 2007 | INR | 303 | 303 | 282.5 | 293.3 | 293.3 | +3.25 (+1.12%) | 1,800 |
| 18 Apr 2007 | INR | 286 | 290.8 | 286 | 290.05 | 290.05 | +5.1 (+1.79%) | 9,100 |
| 17 Apr 2007 | INR | 294 | 294 | 284 | 284.95 | 284.95 | -6.25 (-2.15%) | 6,700 |
| 16 Apr 2007 | INR | 301 | 302 | 290 | 291.2 | 291.2 | -7.65 (-2.56%) | 3,300 |
| 13 Apr 2007 | INR | 290 | 310 | 290 | 298.85 | 298.85 | +1.3 (+0.44%) | 7,500 |
| 12 Apr 2007 | INR | 290 | 305 | 288 | 297.55 | 297.55 | +6.85 (+2.36%) | 91,100 |
| 11 Apr 2007 | INR | 286.95 | 291.9 | 280.15 | 290.7 | 290.7 | +4.5 (+1.57%) | 6,900 |
| 10 Apr 2007 | INR | 282 | 287 | 280.7 | 286.2 | 286.2 | +4.95 (+1.76%) | 9,600 |
| 9 Apr 2007 | INR | 273 | 282.9 | 272 | 281.25 | 281.25 | +8.55 (+3.14%) | 9,700 |
| 5 Apr 2007 | INR | 282 | 282.95 | 272.05 | 272.7 | 272.7 | -4.7 (-1.69%) | 7,100 |
| 4 Apr 2007 | INR | 277.8 | 279 | 269.05 | 277.4 | 277.4 | +2 (+0.73%) | 13,700 |
| 3 Apr 2007 | INR | 276 | 278 | 268 | 275.4 | 275.4 | -1.9 (-0.69%) | 3,900 |
| 2 Apr 2007 | INR | 280 | 280 | 268 | 277.3 | 277.3 | -1.05 (-0.38%) | 3,230 |
| 30 Mar 2007 | INR | 268.15 | 283.8 | 264.1 | 278.35 | 278.35 | +9.5 (+3.53%) | 7,600 |
| 29 Mar 2007 | INR | 268.95 | 275 | 264.95 | 268.85 | 268.85 | +3.35 (+1.26%) | 3,900 |
| 28 Mar 2007 | INR | 275 | 275.95 | 262 | 265.5 | 265.5 | -5 (-1.85%) | 4,500 |
| 26 Mar 2007 | INR | 287.9 | 287.9 | 269.95 | 270.5 | 270.5 | -4.55 (-1.65%) | 2,700 |
