| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2007 | INR | 428 | 450 | 427.2 | 447 | 447 | +20.85 (+4.89%) | 1,379,766 |
| 30 Apr 2007 | INR | 396.8 | 426.4 | 390 | 426.15 | 426.15 | +32.45 (+8.24%) | 1,022,790 |
| 27 Apr 2007 | INR | 400 | 408.25 | 392.15 | 393.7 | 393.7 | -14.3 (-3.50%) | 314,629 |
| 26 Apr 2007 | INR | 417 | 423 | 404.05 | 408 | 408 | -9.8 (-2.35%) | 885,991 |
| 25 Apr 2007 | INR | 411 | 421.4 | 410 | 417.8 | 417.8 | +6.8 (+1.65%) | 889,885 |
| 24 Apr 2007 | INR | 395 | 412.5 | 370.8 | 411 | 411 | +14.1 (+3.55%) | 861,186 |
| 23 Apr 2007 | INR | 397 | 406.5 | 394 | 396.9 | 396.9 | +3.9 (+0.99%) | 685,397 |
| 20 Apr 2007 | INR | 385.1 | 395.95 | 385.1 | 393 | 393 | +9.5 (+2.48%) | 460,429 |
| 19 Apr 2007 | INR | 385 | 386.95 | 375.25 | 383.5 | 383.5 | -4 (-1.03%) | 336,168 |
| 18 Apr 2007 | INR | 384.85 | 392 | 382.3 | 387.5 | 387.5 | +3.75 (+0.98%) | 1,003,346 |
| 17 Apr 2007 | INR | 380 | 388.4 | 378.5 | 383.75 | 383.75 | +4.25 (+1.12%) | 861,019 |
| 16 Apr 2007 | INR | 367 | 380 | 367 | 379.5 | 379.5 | +14.55 (+3.99%) | 678,352 |
| 13 Apr 2007 | INR | 366.9 | 368.8 | 362.5 | 364.95 | 364.95 | +2.4 (+0.66%) | 497,970 |
| 12 Apr 2007 | INR | 365 | 369.9 | 358 | 362.55 | 362.55 | -2.05 (-0.56%) | 651,726 |
| 11 Apr 2007 | INR | 374.65 | 374.65 | 363.1 | 364.6 | 364.6 | -7.4 (-1.99%) | 504,661 |
| 10 Apr 2007 | INR | 360.5 | 374 | 360.5 | 372 | 372 | +9.35 (+2.58%) | 856,197 |
| 9 Apr 2007 | INR | 359.85 | 364.95 | 357.05 | 362.65 | 362.65 | +8.6 (+2.43%) | 427,717 |
| 5 Apr 2007 | INR | 344.7 | 358 | 338.3 | 354.05 | 354.05 | +13.4 (+3.93%) | 906,657 |
| 4 Apr 2007 | INR | 347.7 | 354.9 | 340 | 340.65 | 340.65 | -1.25 (-0.37%) | 799,037 |
| 3 Apr 2007 | INR | 340.25 | 345 | 327 | 341.9 | 341.9 | +2.9 (+0.86%) | 1,623,151 |
| 2 Apr 2007 | INR | 353 | 353 | 338 | 339 | 339 | -19.5 (-5.44%) | 434,588 |
| 30 Mar 2007 | INR | 361 | 364.7 | 357.35 | 358.5 | 358.5 | -2.5 (-0.69%) | 400,488 |
| 29 Mar 2007 | INR | 353 | 361 | 349.55 | 361 | 361 | +4.15 (+1.16%) | 494,229 |
| 28 Mar 2007 | INR | 361.25 | 365 | 353 | 356.85 | 356.85 | -9.15 (-2.50%) | 421,809 |
| 26 Mar 2007 | INR | 373.2 | 375 | 366 | 366 | 366 | -6 (-1.61%) | 504,932 |
| 23 Mar 2007 | INR | 375 | 379.1 | 370.05 | 372 | 372 | -3.35 (-0.89%) | 520,001 |
| 22 Mar 2007 | INR | 380 | 383.5 | 375.05 | 375.35 | 375.35 | +1.3 (+0.35%) | 855,368 |
| 21 Mar 2007 | INR | 375 | 378.4 | 371.05 | 374.05 | 374.05 | +0.45 (+0.12%) | 465,069 |
| 20 Mar 2007 | INR | 379.65 | 383 | 373.2 | 373.6 | 373.6 | -2.4 (-0.64%) | 907,333 |
| 19 Mar 2007 | INR | 379 | 384 | 371.55 | 376 | 376 | +2 (+0.53%) | 880,579 |
