| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2007 | INR | 5,165 | 5,500 | 5,165 | 5,448.75 | 1,089.75 | +54.25 (+1.01%) | 17,351 |
| 10 May 2007 | INR | 5,325 | 5,544.5 | 5,290 | 5,394.5 | 1,078.9 | +97.5 (+1.84%) | 37,004 |
| 9 May 2007 | INR | 5,250 | 5,450 | 5,160 | 5,297 | 1,059.4 | +49.75 (+0.95%) | 26,256 |
| 8 May 2007 | INR | 5,100.5 | 5,625 | 5,100.5 | 5,247.25 | 1,049.45 | +123.5 (+2.41%) | 65,976 |
| 7 May 2007 | INR | 5,124.75 | 5,249.5 | 5,065 | 5,123.75 | 1,024.75 | +78 (+1.55%) | 14,644 |
| 4 May 2007 | INR | 5,199.5 | 5,199.5 | 5,025 | 5,045.75 | 1,009.15 | -99.25 (-1.93%) | 4,104 |
| 3 May 2007 | INR | 5,093.75 | 5,195 | 5,050 | 5,145 | 1,029 | +120.25 (+2.39%) | 9,709 |
| 30 Apr 2007 | INR | 5,039.5 | 5,093.5 | 4,955.5 | 5,024.75 | 1,004.95 | +33 (+0.66%) | 7,957 |
| 27 Apr 2007 | INR | 5,157.25 | 5,300 | 4,950 | 4,991.75 | 998.35 | -121.25 (-2.37%) | 21,889 |
| 26 Apr 2007 | INR | 5,143.5 | 5,170 | 4,950 | 5,113 | 1,022.6 | +65 (+1.29%) | 30,873 |
| 25 Apr 2007 | INR | 4,874.5 | 5,200 | 4,831.25 | 5,048 | 1,009.6 | +218 (+4.51%) | 61,992 |
| 24 Apr 2007 | INR | 4,875 | 4,940 | 4,800.5 | 4,830 | 966 | -14.75 (-0.30%) | 6,877 |
| 23 Apr 2007 | INR | 4,968.5 | 4,975 | 4,750 | 4,844.75 | 968.95 | -43 (-0.88%) | 7,573 |
| 20 Apr 2007 | INR | 4,955 | 4,985 | 4,840 | 4,887.75 | 977.55 | +32.75 (+0.67%) | 10,152 |
| 19 Apr 2007 | INR | 4,896.5 | 4,985 | 4,660.25 | 4,855 | 971 | -41.5 (-0.85%) | 15,755 |
| 18 Apr 2007 | INR | 4,849.25 | 5,023.5 | 4,825.5 | 4,896.5 | 979.3 | +101 (+2.11%) | 27,447 |
| 17 Apr 2007 | INR | 4,930 | 5,018.75 | 4,727.5 | 4,795.5 | 959.1 | -106.25 (-2.17%) | 19,840 |
| 16 Apr 2007 | INR | 4,445 | 5,155 | 4,445 | 4,901.75 | 980.35 | +71.5 (+1.48%) | 59,983 |
| 13 Apr 2007 | INR | 4,755 | 4,960 | 4,750 | 4,830.25 | 966.05 | +73.25 (+1.54%) | 34,676 |
| 12 Apr 2007 | INR | 4,820 | 4,890 | 4,700 | 4,757 | 951.4 | -28.25 (-0.59%) | 31,722 |
| 11 Apr 2007 | INR | 4,969 | 5,049.5 | 4,720 | 4,785.25 | 957.05 | -187.25 (-3.77%) | 65,263 |
| 10 Apr 2007 | INR | 4,415 | 5,134.5 | 4,353 | 4,972.5 | 994.5 | +621 (+14.27%) | 164,690 |
| 9 Apr 2007 | INR | 4,249 | 4,455 | 4,235 | 4,351.5 | 870.3 | +150 (+3.57%) | 17,947 |
| 5 Apr 2007 | INR | 4,175 | 4,315 | 4,075.75 | 4,201.5 | 840.3 | +84.5 (+2.05%) | 22,216 |
| 4 Apr 2007 | INR | 4,135 | 4,200 | 4,065.25 | 4,117 | 823.4 | +10.25 (+0.25%) | 7,873 |
| 3 Apr 2007 | INR | 4,010.25 | 4,145 | 3,990.5 | 4,106.75 | 821.35 | +129 (+3.24%) | 9,913 |
| 2 Apr 2007 | INR | 4,075 | 4,075 | 3,950 | 3,977.75 | 795.55 | -137.5 (-3.34%) | 4,750 |
| 30 Mar 2007 | INR | 4,149.5 | 4,191.5 | 4,050.5 | 4,115.25 | 823.05 | +10 (+0.24%) | 5,840 |
| 29 Mar 2007 | INR | 4,055.5 | 4,175.5 | 4,055.5 | 4,105.25 | 821.05 | +43 (+1.06%) | 6,583 |
| 28 Mar 2007 | INR | 4,185.25 | 4,222.5 | 4,025 | 4,062.25 | 812.45 | -143.5 (-3.41%) | 6,536 |
