| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2007 | INR | 215.47 | 224 | 213.33 | 221.24 | 221.24 | +6.52 (+3.04%) | 60,403 |
| 27 Apr 2007 | INR | 218.67 | 218.67 | 213.22 | 214.72 | 214.72 | -2.66 (-1.22%) | 89,775 |
| 26 Apr 2007 | INR | 221.31 | 221.31 | 215.47 | 217.38 | 217.38 | +2.05 (+0.95%) | 128,812 |
| 25 Apr 2007 | INR | 215.57 | 224 | 213.33 | 215.33 | 215.33 | -2.77 (-1.27%) | 138,103 |
| 24 Apr 2007 | INR | 222.51 | 222.82 | 217.6 | 218.1 | 218.1 | -4.79 (-2.15%) | 21,984 |
| 23 Apr 2007 | INR | 222.4 | 224 | 218.99 | 222.89 | 222.89 | +1.26 (+0.57%) | 99,947 |
| 20 Apr 2007 | INR | 220.8 | 226.67 | 215.17 | 221.63 | 221.63 | +7.35 (+3.43%) | 42,862 |
| 19 Apr 2007 | INR | 216.75 | 219.95 | 212.27 | 214.28 | 214.28 | -4.66 (-2.13%) | 16,528 |
| 18 Apr 2007 | INR | 219.52 | 220.8 | 217.09 | 218.94 | 218.94 | +2.88 (+1.33%) | 307,322 |
| 17 Apr 2007 | INR | 218.99 | 222.26 | 213.44 | 216.06 | 216.06 | -2.91 (-1.33%) | 19,509 |
| 16 Apr 2007 | INR | 218.69 | 226.67 | 217.81 | 218.97 | 218.97 | -2.79 (-1.26%) | 59,981 |
| 13 Apr 2007 | INR | 210.67 | 223.89 | 210.13 | 221.76 | 221.76 | +11.85 (+5.65%) | 234,075 |
| 12 Apr 2007 | INR | 206.93 | 210.16 | 205.33 | 209.91 | 209.91 | +2.12 (+1.02%) | 190,256 |
| 11 Apr 2007 | INR | 205.33 | 209.6 | 204.8 | 207.79 | 207.79 | +2.16 (+1.05%) | 112,753 |
| 10 Apr 2007 | INR | 202.65 | 210.13 | 202.65 | 205.63 | 205.63 | +4.62 (+2.30%) | 113,981 |
| 9 Apr 2007 | INR | 199.47 | 203.73 | 197.33 | 201.01 | 201.01 | +5.26 (+2.69%) | 49,134 |
| 5 Apr 2007 | INR | 201.49 | 205.33 | 194.36 | 195.75 | 195.75 | -2.92 (-1.47%) | 79,828 |
| 4 Apr 2007 | INR | 206.93 | 207.72 | 197.87 | 198.67 | 198.67 | -3 (-1.49%) | 19,959 |
| 3 Apr 2007 | INR | 200.51 | 205.33 | 200.51 | 201.67 | 201.67 | +1.16 (+0.58%) | 10,847 |
| 2 Apr 2007 | INR | 210.88 | 210.88 | 198.4 | 200.51 | 200.51 | -7.28 (-3.50%) | 18,825 |
| 30 Mar 2007 | INR | 202.66 | 208.64 | 201.61 | 207.79 | 207.79 | +6.81 (+3.39%) | 67,781 |
| 29 Mar 2007 | INR | 183.67 | 202.67 | 183.67 | 200.98 | 200.98 | +3.76 (+1.91%) | 14,822 |
| 28 Mar 2007 | INR | 201.6 | 203.73 | 194.03 | 197.22 | 197.22 | -3.81 (-1.90%) | 47,662 |
| 26 Mar 2007 | INR | 202.51 | 211.95 | 200 | 201.03 | 201.03 | +2.66 (+1.34%) | 120,384 |
| 23 Mar 2007 | INR | 202.55 | 202.55 | 197.33 | 198.37 | 198.37 | -0.73 (-0.37%) | 27,591 |
| 22 Mar 2007 | INR | 206.47 | 211.11 | 194.68 | 199.1 | 199.1 | -5.87 (-2.86%) | 79,059 |
| 21 Mar 2007 | INR | 208.86 | 208.86 | 199.47 | 204.97 | 204.97 | +2.19 (+1.08%) | 129,581 |
| 20 Mar 2007 | INR | 194.56 | 204.8 | 194.56 | 202.78 | 202.78 | +4.91 (+2.48%) | 28,528 |
| 19 Mar 2007 | INR | 194.13 | 199.47 | 190.08 | 197.87 | 197.87 | +3.41 (+1.75%) | 21,750 |
| 16 Mar 2007 | INR | 195.09 | 197.33 | 191.47 | 194.46 | 194.46 | +1.93 (+1.00%) | 43,997 |
