| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2007 | INR | 218.1 | 221 | 217.05 | 219.75 | 219.75 | +0.35 (+0.16%) | 40,505 |
| 8 May 2007 | INR | 221 | 227 | 218.05 | 219.4 | 219.4 | -0.55 (-0.25%) | 8,396 |
| 7 May 2007 | INR | 219.5 | 224.4 | 218 | 219.95 | 219.95 | -1.05 (-0.48%) | 33,636 |
| 4 May 2007 | INR | 219.1 | 224.5 | 219.1 | 221 | 221 | -1.6 (-0.72%) | 19,482 |
| 3 May 2007 | INR | 223.1 | 227.95 | 221.1 | 222.6 | 222.6 | -3.5 (-1.55%) | 1,410 |
| 30 Apr 2007 | INR | 224.2 | 229.8 | 224.2 | 226.1 | 226.1 | -1.95 (-0.86%) | 1,863 |
| 27 Apr 2007 | INR | 219.05 | 228.1 | 219 | 228.05 | 228.05 | +1.3 (+0.57%) | 6,667 |
| 26 Apr 2007 | INR | 228.1 | 228.1 | 225 | 226.75 | 226.75 | -4.05 (-1.75%) | 584 |
| 25 Apr 2007 | INR | 226.6 | 232 | 226.6 | 230.8 | 230.8 | +0.1 (+0.04%) | 4,680 |
| 24 Apr 2007 | INR | 230 | 231.85 | 222.5 | 230.7 | 230.7 | +5.65 (+2.51%) | 20,864 |
| 23 Apr 2007 | INR | 227.8 | 230 | 225 | 225.05 | 225.05 | -5.6 (-2.43%) | 16,243 |
| 20 Apr 2007 | INR | 236 | 237 | 226.55 | 230.65 | 230.65 | +3 (+1.32%) | 13,518 |
| 19 Apr 2007 | INR | 218 | 231.15 | 216 | 227.65 | 227.65 | +7.55 (+3.43%) | 10,403 |
| 18 Apr 2007 | INR | 222.25 | 226.5 | 214.65 | 220.1 | 220.1 | -5.3 (-2.35%) | 6,307 |
| 17 Apr 2007 | INR | 225 | 228 | 222.2 | 225.4 | 225.4 | +1.15 (+0.51%) | 3,414 |
| 16 Apr 2007 | INR | 224 | 227.5 | 222.55 | 224.25 | 224.25 | +1.95 (+0.88%) | 3,022 |
| 13 Apr 2007 | INR | 225 | 225.1 | 220.05 | 222.3 | 222.3 | +0.25 (+0.11%) | 10,274 |
| 12 Apr 2007 | INR | 215 | 223.8 | 215 | 222.05 | 222.05 | +5.35 (+2.47%) | 6,307 |
| 11 Apr 2007 | INR | 213.15 | 219.5 | 213.15 | 216.7 | 216.7 | -1.35 (-0.62%) | 6,627 |
| 10 Apr 2007 | INR | 218.1 | 221.85 | 211.2 | 218.05 | 218.05 | -2.6 (-1.18%) | 17,612 |
| 9 Apr 2007 | INR | 212 | 224 | 212 | 220.65 | 220.65 | +0.8 (+0.36%) | 7,605 |
| 5 Apr 2007 | INR | 223.9 | 223.9 | 215.3 | 219.85 | 219.85 | +2.75 (+1.27%) | 57,003 |
| 4 Apr 2007 | INR | 213 | 218.4 | 211.1 | 217.1 | 217.1 | +7.3 (+3.48%) | 36,921 |
| 3 Apr 2007 | INR | 202.05 | 211 | 201 | 209.8 | 209.8 | +6.7 (+3.30%) | 40,281 |
| 2 Apr 2007 | INR | 200 | 204 | 193 | 203.1 | 203.1 | +0.2 (+0.10%) | 23,186 |
| 30 Mar 2007 | INR | 197 | 203.7 | 194.55 | 202.9 | 202.9 | +8.9 (+4.59%) | 42,623 |
| 29 Mar 2007 | INR | 181 | 198 | 181 | 194 | 194 | +4.2 (+2.21%) | 8,242 |
| 28 Mar 2007 | INR | 176 | 190.4 | 173.05 | 189.8 | 189.8 | +8.5 (+4.69%) | 74,885 |
| 26 Mar 2007 | INR | 181 | 182.5 | 175.1 | 181.3 | 181.3 | +0.9 (+0.50%) | 5,274 |
| 23 Mar 2007 | INR | 176 | 184 | 173 | 180.4 | 180.4 | +5.2 (+2.97%) | 9,744 |
