| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2007 | INR | 269.94 | 278.46 | 264.2 | 267.72 | 267.72 | +2.52 (+0.95%) | 127,055 |
| 25 Apr 2007 | INR | 260 | 271 | 250.27 | 265.2 | 265.2 | +2.86 (+1.09%) | 137,530 |
| 24 Apr 2007 | INR | 275 | 275 | 262.34 | 262.34 | 262.34 | -13.8 (-5.00%) | 132,875 |
| 23 Apr 2007 | INR | 284 | 284 | 272 | 276.14 | 276.14 | -3.79 (-1.35%) | 149,540 |
| 20 Apr 2007 | INR | 287.94 | 290.89 | 276 | 279.93 | 279.93 | -1.48 (-0.53%) | 329,450 |
| 19 Apr 2007 | INR | 266.02 | 289.29 | 266.02 | 281.41 | 281.41 | +5.89 (+2.14%) | 460,660 |
| 18 Apr 2007 | INR | 265.8 | 279.4 | 264 | 275.52 | 275.52 | +8.86 (+3.32%) | 121,560 |
| 17 Apr 2007 | INR | 275.2 | 275.2 | 261.3 | 266.66 | 266.66 | -8.39 (-3.05%) | 245,785 |
| 16 Apr 2007 | INR | 272.74 | 278.71 | 268 | 275.05 | 275.05 | +7.03 (+2.62%) | 328,620 |
| 13 Apr 2007 | INR | 257.6 | 268.02 | 256 | 268.02 | 268.02 | +12.76 (+5.00%) | 314,895 |
| 12 Apr 2007 | INR | 240 | 255.52 | 238 | 255.26 | 255.26 | +11.9 (+4.89%) | 460,615 |
| 11 Apr 2007 | INR | 238 | 247.4 | 237 | 243.36 | 243.36 | -1.21 (-0.49%) | 207,525 |
| 10 Apr 2007 | INR | 247.42 | 247.42 | 235.2 | 244.57 | 244.57 | +4.81 (+2.01%) | 380,695 |
| 9 Apr 2007 | INR | 225.05 | 239.76 | 225.05 | 239.76 | 239.76 | +21.79 (+10.00%) | 756,905 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 217.97 | 217.97 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 199.1 | 217.97 | 199 | 217.97 | 217.97 | +19.81 (+10.00%) | 255,725 |
| 4 Apr 2007 | INR | 198.8 | 203 | 195.25 | 198.16 | 198.16 | -0.47 (-0.24%) | 16,915 |
| 3 Apr 2007 | INR | 196.8 | 199.62 | 194.4 | 198.63 | 198.63 | +4.3 (+2.21%) | 137,695 |
| 2 Apr 2007 | INR | 186 | 196 | 186 | 194.33 | 194.33 | +4.33 (+2.28%) | 139,575 |
| 30 Mar 2007 | INR | 193.98 | 194 | 189.4 | 190 | 190 | -0.4 (-0.21%) | 6,075 |
| 29 Mar 2007 | INR | 190 | 192.59 | 189.4 | 190.4 | 190.4 | +0.4 (+0.21%) | 22,170 |
| 28 Mar 2007 | INR | 192.28 | 198.6 | 187.6 | 190 | 190 | -6.08 (-3.10%) | 48,255 |
| 27 Mar 2007 | INR | 0 | 0 | 0 | 196.08 | 196.08 | 0.0 (0.0%) | 0 |
| 26 Mar 2007 | INR | 200.4 | 203 | 194.47 | 196.08 | 196.08 | -4.52 (-2.25%) | 38,105 |
| 23 Mar 2007 | INR | 191.05 | 203.99 | 191.05 | 200.6 | 200.6 | +6.2 (+3.19%) | 440,655 |
| 22 Mar 2007 | INR | 199.11 | 202 | 184 | 194.4 | 194.4 | -2.99 (-1.51%) | 19,605 |
| 21 Mar 2007 | INR | 200.86 | 203.87 | 196 | 197.39 | 197.39 | +0.46 (+0.23%) | 159,610 |
| 20 Mar 2007 | INR | 187 | 204.44 | 184.64 | 196.93 | 196.93 | +10.93 (+5.88%) | 168,880 |
| 19 Mar 2007 | INR | 185.4 | 186.59 | 184.61 | 186 | 186 | +2 (+1.09%) | 4,250 |
| 16 Mar 2007 | INR | 184 | 185 | 184 | 184 | 184 | -0.06 (-0.03%) | 2,690 |
