| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2007 | INR | 252 | 255 | 244.1 | 247.8 | 247.8 | -3.2 (-1.27%) | 131,390 |
| 10 May 2007 | INR | 258.4 | 258.4 | 248 | 251 | 251 | +2.9 (+1.17%) | 911,930 |
| 9 May 2007 | INR | 259 | 259 | 246.8 | 248.1 | 248.1 | -11.7 (-4.50%) | 697,930 |
| 8 May 2007 | INR | 260 | 264.5 | 258.2 | 259.8 | 259.8 | -1.8 (-0.69%) | 593,990 |
| 7 May 2007 | INR | 261 | 265.5 | 255 | 261.6 | 261.6 | +5.7 (+2.23%) | 1,206,990 |
| 4 May 2007 | INR | 251 | 261.4 | 251 | 255.9 | 255.9 | +5.9 (+2.36%) | 765,780 |
| 3 May 2007 | INR | 245 | 251.5 | 240 | 250 | 250 | +10.3 (+4.30%) | 1,092,500 |
| 30 Apr 2007 | INR | 216.8 | 239.7 | 216.8 | 239.7 | 239.7 | +11.4 (+4.99%) | 3,826,920 |
| 27 Apr 2007 | INR | 228.3 | 228.3 | 228.3 | 228.3 | 228.3 | -25.3 (-9.98%) | 89,760 |
| 26 Apr 2007 | INR | 275 | 275 | 253.6 | 253.6 | 253.6 | -28.1 (-9.98%) | 230,910 |
| 25 Apr 2007 | INR | 279.3 | 283 | 276 | 281.7 | 281.7 | -0.8 (-0.28%) | 210,670 |
| 24 Apr 2007 | INR | 281.5 | 287 | 279.1 | 282.5 | 282.5 | -4.2 (-1.46%) | 50,580 |
| 23 Apr 2007 | INR | 290 | 295 | 285.1 | 286.7 | 286.7 | -5.9 (-2.02%) | 226,320 |
| 20 Apr 2007 | INR | 298.4 | 298.4 | 290.5 | 292.6 | 292.6 | -2.7 (-0.91%) | 675,090 |
| 19 Apr 2007 | INR | 287 | 302.7 | 282 | 295.3 | 295.3 | -0.5 (-0.17%) | 867,370 |
| 18 Apr 2007 | INR | 288 | 299.9 | 283 | 295.8 | 295.8 | +14.7 (+5.23%) | 2,011,020 |
| 17 Apr 2007 | INR | 275 | 297 | 275 | 281.1 | 281.1 | -3.8 (-1.33%) | 241,270 |
| 16 Apr 2007 | INR | 266.1 | 290 | 266.1 | 284.9 | 284.9 | +20.9 (+7.92%) | 789,260 |
| 13 Apr 2007 | INR | 268.9 | 268.9 | 262.4 | 264 | 264 | +1.2 (+0.46%) | 138,610 |
| 12 Apr 2007 | INR | 265 | 267.7 | 260.2 | 262.8 | 262.8 | -2.3 (-0.87%) | 202,430 |
| 11 Apr 2007 | INR | 261.5 | 270 | 260 | 265.1 | 265.1 | +9.5 (+3.72%) | 165,950 |
| 10 Apr 2007 | INR | 253.2 | 258 | 253.2 | 255.6 | 255.6 | -2.7 (-1.05%) | 8,260 |
| 9 Apr 2007 | INR | 258.6 | 259.9 | 254.1 | 258.3 | 258.3 | +2.5 (+0.98%) | 248,650 |
| 5 Apr 2007 | INR | 254.5 | 257 | 253.3 | 255.8 | 255.8 | +5 (+1.99%) | 144,190 |
| 4 Apr 2007 | INR | 243.1 | 257.7 | 243.1 | 250.8 | 250.8 | -0.2 (-0.08%) | 40,180 |
| 3 Apr 2007 | INR | 255 | 255 | 250 | 251 | 251 | +2.1 (+0.84%) | 32,510 |
| 2 Apr 2007 | INR | 257 | 259 | 245.1 | 248.9 | 248.9 | -7.8 (-3.04%) | 164,820 |
| 30 Mar 2007 | INR | 260 | 270 | 246 | 256.7 | 256.7 | +2.3 (+0.90%) | 339,460 |
| 29 Mar 2007 | INR | 255.9 | 255.9 | 250 | 254.4 | 254.4 | +4.2 (+1.68%) | 22,110 |
| 28 Mar 2007 | INR | 247.2 | 255 | 247.2 | 250.2 | 250.2 | 0.0 (0.0%) | 112,250 |
