| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2007 | INR | 684 | 701 | 673 | 694.55 | 138.91 | +24.55 (+3.66%) | 173,565 |
| 3 Apr 2007 | INR | 678 | 683 | 670 | 670 | 134 | -13 (-1.90%) | 55,605 |
| 2 Apr 2007 | INR | 670 | 688 | 665 | 683 | 136.6 | +3.85 (+0.57%) | 160,690 |
| 30 Mar 2007 | INR | 642 | 684.9 | 642 | 679.15 | 135.83 | +34.15 (+5.29%) | 199,855 |
| 29 Mar 2007 | INR | 650 | 652 | 635 | 645 | 129 | -5 (-0.77%) | 609,095 |
| 28 Mar 2007 | INR | 645 | 651 | 621.55 | 650 | 130 | +23.8 (+3.80%) | 117,740 |
| 27 Mar 2007 | INR | 0 | 0 | 0 | 626.2 | 125.24 | 0.0 (0.0%) | 0 |
| 26 Mar 2007 | INR | 647 | 647 | 620 | 626.2 | 125.24 | -5.7 (-0.90%) | 33,390 |
| 23 Mar 2007 | INR | 640 | 640 | 611 | 631.9 | 126.38 | +22.2 (+3.64%) | 18,380 |
| 22 Mar 2007 | INR | 617 | 622 | 605 | 609.7 | 121.94 | -1.3 (-0.21%) | 36,150 |
| 21 Mar 2007 | INR | 605.5 | 611 | 603 | 611 | 122.2 | +8 (+1.33%) | 17,470 |
| 20 Mar 2007 | INR | 591 | 611 | 567 | 603 | 120.6 | +0.1 (+0.02%) | 22,255 |
| 19 Mar 2007 | INR | 570 | 605 | 570 | 602.9 | 120.58 | +6.5 (+1.09%) | 84,415 |
| 16 Mar 2007 | INR | 602 | 618.4 | 585.15 | 596.4 | 119.28 | -13.7 (-2.25%) | 283,190 |
| 15 Mar 2007 | INR | 618 | 628 | 608.05 | 610.1 | 122.02 | -0.9 (-0.15%) | 94,775 |
| 14 Mar 2007 | INR | 611 | 618.95 | 611 | 611 | 122.2 | -8.7 (-1.40%) | 26,815 |
| 13 Mar 2007 | INR | 614 | 623 | 612 | 619.7 | 123.94 | +5.45 (+0.89%) | 13,555 |
| 12 Mar 2007 | INR | 639 | 639 | 611 | 614.25 | 122.85 | +0.5 (+0.08%) | 18,140 |
| 9 Mar 2007 | INR | 635 | 642.9 | 611 | 613.75 | 122.75 | -26.75 (-4.18%) | 31,925 |
| 8 Mar 2007 | INR | 632.1 | 643 | 621.5 | 640.5 | 128.1 | +7.2 (+1.14%) | 44,285 |
| 7 Mar 2007 | INR | 659 | 660 | 621 | 633.3 | 126.66 | -2.4 (-0.38%) | 187,210 |
| 6 Mar 2007 | INR | 675 | 675 | 632 | 635.7 | 127.14 | -9.35 (-1.45%) | 145,825 |
| 5 Mar 2007 | INR | 649 | 664 | 620 | 645.05 | 129.01 | +8.25 (+1.30%) | 259,625 |
| 2 Mar 2007 | INR | 667.8 | 686 | 631 | 636.8 | 127.36 | -38.2 (-5.66%) | 158,940 |
| 1 Mar 2007 | INR | 638.8 | 675 | 634 | 675 | 135 | +45.55 (+7.24%) | 76,745 |
| 28 Feb 2007 | INR | 640.1 | 654.85 | 627 | 629.45 | 125.89 | -35.55 (-5.35%) | 1,091,130 |
| 27 Feb 2007 | INR | 675.1 | 676.9 | 660.1 | 665 | 133 | -8 (-1.19%) | 1,362,880 |
| 26 Feb 2007 | INR | 676 | 680 | 654 | 673 | 134.6 | -10.1 (-1.48%) | 136,740 |
| 23 Feb 2007 | INR | 680 | 695 | 680 | 683.1 | 136.62 | -3.45 (-0.50%) | 281,550 |
| 22 Feb 2007 | INR | 703.1 | 714 | 680 | 686.55 | 137.31 | -16 (-2.28%) | 197,075 |
