| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2007 | INR | 249.48 | 249.48 | 234.24 | 239.64 | 232.7325 | +1.62 (+0.68%) | 14,088 |
| 10 May 2007 | INR | 244.92 | 244.92 | 237.78 | 238.02 | 231.1592 | -1.98 (-0.83%) | 10,788 |
| 9 May 2007 | INR | 239.1 | 241.92 | 238.02 | 240 | 233.0821 | -0.06 (-0.02%) | 10,320 |
| 8 May 2007 | INR | 247.5 | 247.5 | 238.74 | 240.06 | 233.1404 | -3.24 (-1.33%) | 20,004 |
| 7 May 2007 | INR | 250.02 | 250.02 | 242.52 | 243.3 | 236.287 | -3.84 (-1.55%) | 14,880 |
| 4 May 2007 | INR | 248.04 | 250.02 | 246.78 | 247.14 | 240.0163 | -3.78 (-1.51%) | 16,632 |
| 3 May 2007 | INR | 255 | 255 | 247.98 | 250.92 | 243.6874 | +1.44 (+0.58%) | 83,148 |
| 30 Apr 2007 | INR | 246.96 | 252.36 | 246.9 | 249.48 | 242.2889 | +1.86 (+0.75%) | 39,912 |
| 27 Apr 2007 | INR | 251.52 | 253.98 | 238.02 | 247.62 | 240.4825 | -3.84 (-1.53%) | 193,932 |
| 26 Apr 2007 | INR | 234.48 | 257.52 | 234.48 | 251.46 | 244.2118 | +12.66 (+5.30%) | 207,900 |
| 25 Apr 2007 | INR | 237.48 | 241.98 | 236.7 | 238.8 | 231.9167 | +2.28 (+0.96%) | 75,432 |
| 24 Apr 2007 | INR | 240 | 240.48 | 234.48 | 236.52 | 229.7024 | -1.8 (-0.76%) | 44,832 |
| 23 Apr 2007 | INR | 248.52 | 248.52 | 236.7 | 238.32 | 231.4505 | +1.5 (+0.63%) | 70,488 |
| 20 Apr 2007 | INR | 237.48 | 240.48 | 236.04 | 236.82 | 229.9938 | +1.2 (+0.51%) | 5,868 |
| 19 Apr 2007 | INR | 237.48 | 238.98 | 232.5 | 235.62 | 228.8284 | -1.2 (-0.51%) | 16,704 |
| 18 Apr 2007 | INR | 232.32 | 241.74 | 232.32 | 236.82 | 229.9938 | -0.72 (-0.30%) | 12,960 |
| 17 Apr 2007 | INR | 223.74 | 241.98 | 223.74 | 237.54 | 230.693 | +0.66 (+0.28%) | 23,688 |
| 16 Apr 2007 | INR | 238.02 | 240 | 236.7 | 236.88 | 230.0521 | +3.3 (+1.41%) | 12,864 |
| 13 Apr 2007 | INR | 238.5 | 238.5 | 231.12 | 233.58 | 226.8472 | +2.1 (+0.91%) | 22,776 |
| 12 Apr 2007 | INR | 236.88 | 236.94 | 230.04 | 231.48 | 224.8077 | -3.72 (-1.58%) | 11,400 |
| 11 Apr 2007 | INR | 230.52 | 237.48 | 229.14 | 235.2 | 228.4205 | +5.16 (+2.24%) | 44,652 |
| 10 Apr 2007 | INR | 227.52 | 235.98 | 211.98 | 230.04 | 223.4092 | +4.62 (+2.05%) | 20,268 |
| 9 Apr 2007 | INR | 225 | 226.98 | 222.84 | 225.42 | 218.9224 | +2.1 (+0.94%) | 14,724 |
| 5 Apr 2007 | INR | 223.98 | 224.94 | 220.02 | 223.32 | 216.8829 | +0.54 (+0.24%) | 15,420 |
| 4 Apr 2007 | INR | 220.62 | 225.96 | 220.56 | 222.78 | 216.3585 | +0.48 (+0.22%) | 14,208 |
| 3 Apr 2007 | INR | 219.48 | 223.5 | 218.04 | 222.3 | 215.8923 | +2.7 (+1.23%) | 7,512 |
| 2 Apr 2007 | INR | 223.5 | 226.02 | 219 | 219.6 | 213.2701 | -6 (-2.66%) | 20,568 |
| 30 Mar 2007 | INR | 222.54 | 227.46 | 222.48 | 225.6 | 219.0972 | +2.76 (+1.24%) | 25,260 |
| 29 Mar 2007 | INR | 221.1 | 225.72 | 220.98 | 222.84 | 216.4168 | -0.12 (-0.05%) | 6,516 |
| 28 Mar 2007 | INR | 222 | 225 | 220.02 | 222.96 | 216.5333 | -2.76 (-1.22%) | 38,532 |
