| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2007 | INR | 252 | 267 | 251 | 259 | 259 | +7.3 (+2.90%) | 31,536 |
| 16 Apr 2007 | INR | 244 | 256.75 | 240.6 | 251.7 | 251.7 | +9.7 (+4.01%) | 27,158 |
| 13 Apr 2007 | INR | 238 | 242 | 235.3 | 242 | 242 | +5 (+2.11%) | 21,240 |
| 12 Apr 2007 | INR | 235 | 241 | 232.6 | 237 | 237 | +3 (+1.28%) | 17,277 |
| 11 Apr 2007 | INR | 241 | 242 | 232 | 234 | 234 | -6.05 (-2.52%) | 23,412 |
| 10 Apr 2007 | INR | 247.7 | 247.7 | 240 | 240.05 | 240.05 | -0.95 (-0.39%) | 10,152 |
| 9 Apr 2007 | INR | 238.1 | 253.5 | 236.1 | 241 | 241 | +5.95 (+2.53%) | 47,263 |
| 5 Apr 2007 | INR | 235 | 253.5 | 235 | 235.05 | 235.05 | -6.95 (-2.87%) | 31,936 |
| 4 Apr 2007 | INR | 242.75 | 252.8 | 232.8 | 242 | 242 | -0.75 (-0.31%) | 20,544 |
| 3 Apr 2007 | INR | 243 | 248 | 242.75 | 242.75 | 242.75 | -12.75 (-4.99%) | 24,947 |
| 2 Apr 2007 | INR | 256.5 | 256.5 | 255.5 | 255.5 | 255.5 | -19.5 (-7.09%) | 2,031 |
| 30 Mar 2007 | INR | 265 | 275 | 252 | 275 | 275 | +8.35 (+3.13%) | 11,212 |
| 29 Mar 2007 | INR | 265 | 268 | 263 | 266.65 | 266.65 | +4.65 (+1.77%) | 10,748 |
| 28 Mar 2007 | INR | 265 | 268 | 260 | 262 | 262 | -9.05 (-3.34%) | 22,370 |
| 26 Mar 2007 | INR | 280 | 280 | 271.05 | 271.05 | 271.05 | -12.2 (-4.31%) | 13,742 |
| 23 Mar 2007 | INR | 263 | 287 | 263 | 283.25 | 283.25 | +11.7 (+4.31%) | 60,341 |
| 22 Mar 2007 | INR | 280.1 | 283.7 | 271.15 | 271.55 | 271.55 | -7.45 (-2.67%) | 16,498 |
| 21 Mar 2007 | INR | 269 | 281.05 | 266.15 | 279 | 279 | +10.8 (+4.03%) | 19,856 |
| 20 Mar 2007 | INR | 255.5 | 272.9 | 255.5 | 268.2 | 268.2 | +8.2 (+3.15%) | 15,122 |
| 19 Mar 2007 | INR | 270.3 | 282.2 | 256.05 | 260 | 260 | -3.8 (-1.44%) | 32,366 |
| 16 Mar 2007 | INR | 280 | 280 | 263.8 | 263.8 | 263.8 | -15.2 (-5.45%) | 33,658 |
| 15 Mar 2007 | INR | 285 | 286.35 | 274 | 279 | 279 | +9 (+3.33%) | 156,564 |
| 14 Mar 2007 | INR | 261.85 | 274.95 | 248.8 | 270 | 270 | +8.15 (+3.11%) | 155,691 |
| 13 Mar 2007 | INR | 256 | 261.85 | 253 | 261.85 | 261.85 | +12.5 (+5.01%) | 29,835 |
| 12 Mar 2007 | INR | 242 | 249.35 | 242 | 249.35 | 249.35 | +11.8 (+4.97%) | 39,336 |
| 9 Mar 2007 | INR | 236.5 | 237.55 | 231 | 237.55 | 237.55 | +11.35 (+5.02%) | 82,540 |
| 8 Mar 2007 | INR | 220 | 226.2 | 216 | 226.2 | 226.2 | +11.2 (+5.21%) | 89,885 |
| 7 Mar 2007 | INR | 215 | 219.5 | 198.65 | 215 | 215 | +5.9 (+2.82%) | 33,196 |
| 6 Mar 2007 | INR | 218 | 218 | 209.1 | 209.1 | 209.1 | -11 (-5.00%) | 12,443 |
| 5 Mar 2007 | INR | 223 | 223 | 220.1 | 220.1 | 220.1 | -8.9 (-3.89%) | 8,941 |
