| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2007 | INR | 605.55 | 610 | 589 | 594.6 | 118.92 | -8.4 (-1.39%) | 1,365 |
| 5 Apr 2007 | INR | 610 | 617 | 603 | 603 | 120.6 | -14 (-2.27%) | 17,636 |
| 4 Apr 2007 | INR | 596 | 625 | 595 | 617 | 123.4 | +16.3 (+2.71%) | 2,874 |
| 3 Apr 2007 | INR | 591 | 612 | 590 | 600.7 | 120.14 | -7.6 (-1.25%) | 2,034 |
| 2 Apr 2007 | INR | 605 | 620 | 565 | 608.3 | 121.66 | -1.7 (-0.28%) | 9,014 |
| 30 Mar 2007 | INR | 610 | 615 | 610 | 610 | 122 | 0.0 (0.0%) | 231 |
| 29 Mar 2007 | INR | 611.9 | 614.5 | 605.1 | 610 | 122 | -5 (-0.81%) | 162 |
| 28 Mar 2007 | INR | 592.25 | 619 | 592.25 | 615 | 123 | +5 (+0.82%) | 2,799 |
| 26 Mar 2007 | INR | 610 | 618 | 610 | 610 | 122 | +1 (+0.16%) | 445 |
| 23 Mar 2007 | INR | 593.15 | 621.3 | 593.15 | 609 | 121.8 | -5 (-0.81%) | 2,627 |
| 22 Mar 2007 | INR | 610 | 630 | 592.05 | 614 | 122.8 | +3.95 (+0.65%) | 3,718 |
| 21 Mar 2007 | INR | 603 | 614.5 | 592 | 610.05 | 122.01 | +9.05 (+1.51%) | 3,610 |
| 20 Mar 2007 | INR | 593.1 | 610 | 593.1 | 601 | 120.2 | -2.4 (-0.40%) | 2,166 |
| 19 Mar 2007 | INR | 587 | 610 | 585.1 | 603.4 | 120.68 | +3.4 (+0.57%) | 6,354 |
| 16 Mar 2007 | INR | 591 | 600 | 573 | 600 | 120 | +14 (+2.39%) | 2,384 |
| 15 Mar 2007 | INR | 586 | 609 | 580 | 586 | 117.2 | +13 (+2.27%) | 2,805 |
| 14 Mar 2007 | INR | 605.1 | 609.45 | 570 | 573 | 114.6 | -45.6 (-7.37%) | 6,376 |
| 13 Mar 2007 | INR | 620 | 627.9 | 611.05 | 618.6 | 123.72 | +5.5 (+0.90%) | 1,205 |
| 12 Mar 2007 | INR | 604.9 | 615 | 601 | 613.1 | 122.62 | +23.1 (+3.92%) | 2,489 |
| 9 Mar 2007 | INR | 576.1 | 603.6 | 576 | 590 | 118 | +9 (+1.55%) | 2,799 |
| 8 Mar 2007 | INR | 612 | 615 | 560 | 581 | 116.2 | -32 (-5.22%) | 10,255 |
| 7 Mar 2007 | INR | 640 | 640 | 590 | 613 | 122.6 | -46 (-6.98%) | 3,746 |
| 6 Mar 2007 | INR | 646 | 659 | 625 | 659 | 131.8 | +16.15 (+2.51%) | 3,007 |
| 5 Mar 2007 | INR | 650 | 650 | 625 | 642.85 | 128.57 | -7.2 (-1.11%) | 2,579 |
| 2 Mar 2007 | INR | 687 | 687 | 650.05 | 650.05 | 130.01 | -21.8 (-3.24%) | 2,189 |
| 1 Mar 2007 | INR | 632.55 | 679.5 | 632.55 | 671.85 | 134.37 | +12.85 (+1.95%) | 1,594 |
| 28 Feb 2007 | INR | 650 | 674 | 640 | 659 | 131.8 | -2 (-0.30%) | 3,138 |
| 27 Feb 2007 | INR | 684.5 | 684.5 | 653 | 661 | 132.2 | -14 (-2.07%) | 3,023 |
| 26 Feb 2007 | INR | 673 | 682.4 | 642.3 | 675 | 135 | +28.95 (+4.48%) | 104,131 |
| 23 Feb 2007 | INR | 646 | 681 | 646 | 646.05 | 129.21 | -31.2 (-4.61%) | 2,164 |
