| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2007 | INR | 480 | 548.9 | 480 | 517 | 517 | +43.95 (+9.29%) | 604,273 |
| 30 Apr 2007 | INR | 490 | 490 | 463.05 | 473.05 | 473.05 | +12.05 (+2.61%) | 139,092 |
| 27 Apr 2007 | INR | 465 | 479.7 | 460.1 | 461 | 461 | -17.25 (-3.61%) | 40,247 |
| 26 Apr 2007 | INR | 483.05 | 489.9 | 470.55 | 478.25 | 478.25 | -0.75 (-0.16%) | 62,441 |
| 25 Apr 2007 | INR | 480.15 | 488.5 | 475.25 | 479 | 479 | -1 (-0.21%) | 84,554 |
| 24 Apr 2007 | INR | 482 | 482 | 469.05 | 480 | 480 | -3 (-0.62%) | 100,484 |
| 23 Apr 2007 | INR | 495 | 495 | 468 | 483 | 483 | +10 (+2.11%) | 171,310 |
| 20 Apr 2007 | INR | 469.95 | 478.5 | 462 | 473 | 473 | +9 (+1.94%) | 167,128 |
| 19 Apr 2007 | INR | 453 | 472.9 | 442.2 | 464 | 464 | +9.4 (+2.07%) | 372,625 |
| 18 Apr 2007 | INR | 432 | 459.4 | 429 | 454.6 | 454.6 | +23.9 (+5.55%) | 261,345 |
| 17 Apr 2007 | INR | 439 | 441.9 | 425 | 430.7 | 430.7 | -7.35 (-1.68%) | 73,430 |
| 16 Apr 2007 | INR | 414 | 445.5 | 414 | 438.05 | 438.05 | +6.05 (+1.40%) | 163,934 |
| 13 Apr 2007 | INR | 415 | 432 | 415 | 432 | 432 | +20 (+4.85%) | 241,908 |
| 12 Apr 2007 | INR | 414.05 | 424.4 | 410.2 | 412 | 412 | -8 (-1.90%) | 145,028 |
| 11 Apr 2007 | INR | 415 | 434.4 | 410 | 420 | 420 | +10.25 (+2.50%) | 441,438 |
| 10 Apr 2007 | INR | 415.8 | 419.2 | 406.25 | 409.75 | 409.75 | +0.75 (+0.18%) | 86,967 |
| 9 Apr 2007 | INR | 400 | 411.9 | 399 | 409 | 409 | +14 (+3.54%) | 168,733 |
| 5 Apr 2007 | INR | 390 | 397.3 | 385.5 | 395 | 395 | +5.5 (+1.41%) | 92,384 |
| 4 Apr 2007 | INR | 383.8 | 396.4 | 380 | 389.5 | 389.5 | +14.45 (+3.85%) | 121,601 |
| 3 Apr 2007 | INR | 372 | 381.9 | 365 | 375.05 | 375.05 | +6.05 (+1.64%) | 70,684 |
| 2 Apr 2007 | INR | 394 | 394 | 368 | 369 | 369 | -29 (-7.29%) | 99,308 |
| 30 Mar 2007 | INR | 393 | 404 | 393 | 398 | 398 | +4 (+1.02%) | 75,107 |
| 29 Mar 2007 | INR | 396 | 400.55 | 392.1 | 394 | 394 | +1 (+0.25%) | 31,786 |
| 28 Mar 2007 | INR | 395.25 | 400.05 | 391.05 | 393 | 393 | -8.5 (-2.12%) | 63,020 |
| 26 Mar 2007 | INR | 414.75 | 414.75 | 400.5 | 401.5 | 401.5 | -10 (-2.43%) | 45,274 |
| 23 Mar 2007 | INR | 415 | 418.9 | 410 | 411.5 | 411.5 | +0.3 (+0.07%) | 106,968 |
| 22 Mar 2007 | INR | 407.9 | 423.9 | 406.25 | 411.2 | 411.2 | +8.2 (+2.03%) | 208,561 |
| 21 Mar 2007 | INR | 403.7 | 406 | 395 | 403 | 403 | +1.3 (+0.32%) | 63,234 |
| 20 Mar 2007 | INR | 405 | 410 | 399.9 | 401.7 | 401.7 | +2.4 (+0.60%) | 60,557 |
| 19 Mar 2007 | INR | 400 | 405 | 393.1 | 399.3 | 399.3 | +8.3 (+2.12%) | 52,861 |
