| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2007 | INR | 297.9 | 297.9 | 276.55 | 297.9 | 297.9 | +14.2 (+5.01%) | 569,869 |
| 25 Apr 2007 | INR | 283.7 | 283.7 | 280 | 283.7 | 283.7 | +13.55 (+5.02%) | 112,753 |
| 24 Apr 2007 | INR | 270.15 | 270.15 | 263.2 | 270.15 | 270.15 | +12.9 (+5.01%) | 36,248 |
| 23 Apr 2007 | INR | 257.25 | 257.25 | 250 | 257.25 | 257.25 | -230.75 (-47.28%) | 16,283 |
| 20 Apr 2007 | INR | 503 | 509.9 | 482.25 | 488 | 488 | -8 (-1.61%) | 238,352 |
| 19 Apr 2007 | INR | 499.9 | 502.5 | 480.2 | 496 | 496 | -10 (-1.98%) | 207,396 |
| 18 Apr 2007 | INR | 500 | 516.9 | 499.8 | 506 | 506 | +8 (+1.61%) | 140,711 |
| 17 Apr 2007 | INR | 507.45 | 507.5 | 484.05 | 498 | 498 | +14.7 (+3.04%) | 196,222 |
| 16 Apr 2007 | INR | 466 | 483.3 | 462.1 | 483.3 | 483.3 | +22.35 (+4.85%) | 74,108 |
| 13 Apr 2007 | INR | 468.95 | 468.95 | 452.3 | 460.95 | 460.95 | +3.05 (+0.67%) | 110,179 |
| 12 Apr 2007 | INR | 462.1 | 486 | 451 | 457.9 | 457.9 | -10.1 (-2.16%) | 174,825 |
| 11 Apr 2007 | INR | 472.9 | 474.7 | 463.05 | 468 | 468 | 0.0 (0.0%) | 72,512 |
| 10 Apr 2007 | INR | 488 | 490.2 | 461.1 | 468 | 468 | +1.15 (+0.25%) | 298,865 |
| 9 Apr 2007 | INR | 452 | 466.85 | 450 | 466.85 | 466.85 | +24.95 (+5.65%) | 161,852 |
| 5 Apr 2007 | INR | 434 | 459.9 | 434 | 441.9 | 441.9 | -12.2 (-2.69%) | 260,936 |
| 4 Apr 2007 | INR | 485 | 485 | 454.1 | 454.1 | 454.1 | -23.9 (-5%) | 275,685 |
| 3 Apr 2007 | INR | 492.15 | 503.2 | 478 | 478 | 478 | -25.15 (-5.00%) | 55,786 |
| 2 Apr 2007 | INR | 504.8 | 515 | 503.15 | 503.15 | 503.15 | -23.85 (-4.53%) | 46,764 |
| 30 Mar 2007 | INR | 535 | 545.2 | 526.5 | 527 | 527 | -6.5 (-1.22%) | 164,450 |
| 29 Mar 2007 | INR | 529 | 535 | 521 | 533.5 | 533.5 | +11.5 (+2.20%) | 50,962 |
| 28 Mar 2007 | INR | 522 | 528.45 | 515 | 522 | 522 | +0.2 (+0.04%) | 143,426 |
| 26 Mar 2007 | INR | 530 | 537.95 | 520 | 521.8 | 521.8 | -0.2 (-0.04%) | 148,271 |
| 23 Mar 2007 | INR | 510 | 528.95 | 490.5 | 522 | 522 | +15.9 (+3.14%) | 203,287 |
| 22 Mar 2007 | INR | 525 | 531.95 | 502.8 | 506.1 | 506.1 | -12.9 (-2.49%) | 79,915 |
| 21 Mar 2007 | INR | 506 | 525 | 506 | 519 | 519 | 0.0 (0.0%) | 78,792 |
| 20 Mar 2007 | INR | 522.2 | 534.5 | 512 | 519 | 519 | -2 (-0.38%) | 89,889 |
| 19 Mar 2007 | INR | 542 | 549.7 | 518.4 | 521 | 521 | -23.85 (-4.38%) | 141,197 |
| 16 Mar 2007 | INR | 570 | 583.7 | 544.85 | 544.85 | 544.85 | -10.15 (-1.83%) | 211,719 |
| 15 Mar 2007 | INR | 570 | 581.45 | 554 | 555 | 555 | -3.5 (-0.63%) | 201,424 |
| 14 Mar 2007 | INR | 509.9 | 561.75 | 509 | 558.5 | 558.5 | +23.5 (+4.39%) | 571,481 |
