| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2007 | INR | 685.55 | 705 | 660.05 | 704.8 | 704.8 | -2.15 (-0.30%) | 422,375 |
| 10 May 2007 | INR | 702 | 718 | 680.05 | 706.95 | 706.95 | +6.8 (+0.97%) | 262,691 |
| 9 May 2007 | INR | 679 | 704.9 | 670 | 700.15 | 700.15 | +20.45 (+3.01%) | 186,008 |
| 8 May 2007 | INR | 711 | 711 | 668 | 679.7 | 679.7 | -26.35 (-3.73%) | 703,357 |
| 7 May 2007 | INR | 704.45 | 714 | 690 | 706.05 | 706.05 | +6.6 (+0.94%) | 162,653 |
| 4 May 2007 | INR | 704.5 | 718 | 686.5 | 699.45 | 699.45 | -4.85 (-0.69%) | 196,045 |
| 3 May 2007 | INR | 695.2 | 710 | 691 | 704.3 | 704.3 | +13 (+1.88%) | 291,016 |
| 30 Apr 2007 | INR | 669.7 | 699 | 650.05 | 691.3 | 691.3 | +23.9 (+3.58%) | 194,985 |
| 27 Apr 2007 | INR | 683 | 683 | 666 | 667.4 | 667.4 | -13.75 (-2.02%) | 170,142 |
| 26 Apr 2007 | INR | 697.9 | 699 | 664.05 | 681.15 | 681.15 | -13.1 (-1.89%) | 423,455 |
| 25 Apr 2007 | INR | 661 | 700 | 656.05 | 694.25 | 694.25 | +28.3 (+4.25%) | 335,022 |
| 24 Apr 2007 | INR | 650 | 668.55 | 650 | 665.95 | 665.95 | +10.35 (+1.58%) | 301,200 |
| 23 Apr 2007 | INR | 660 | 660 | 638 | 655.6 | 655.6 | +5.35 (+0.82%) | 214,997 |
| 20 Apr 2007 | INR | 642 | 662 | 642 | 650.25 | 650.25 | -6.9 (-1.05%) | 168,934 |
| 19 Apr 2007 | INR | 649 | 660 | 625 | 657.15 | 657.15 | +4.2 (+0.64%) | 110,784 |
| 18 Apr 2007 | INR | 642 | 661.5 | 642 | 652.95 | 652.95 | +3.05 (+0.47%) | 396,394 |
| 17 Apr 2007 | INR | 653.5 | 656.95 | 647 | 649.9 | 649.9 | -0.4 (-0.06%) | 127,379 |
| 16 Apr 2007 | INR | 647 | 657.5 | 646.15 | 650.3 | 650.3 | +2.75 (+0.42%) | 159,082 |
| 13 Apr 2007 | INR | 625 | 654 | 621.1 | 647.55 | 647.55 | +18.25 (+2.90%) | 373,386 |
| 12 Apr 2007 | INR | 640 | 641 | 620.9 | 629.3 | 629.3 | -10.8 (-1.69%) | 238,021 |
| 11 Apr 2007 | INR | 638.4 | 646 | 635.05 | 640.1 | 640.1 | 0.0 (0.0%) | 58,745 |
| 10 Apr 2007 | INR | 642 | 645 | 638.1 | 640.1 | 640.1 | +1.2 (+0.19%) | 97,479 |
| 9 Apr 2007 | INR | 639.8 | 645 | 636 | 638.9 | 638.9 | +6.3 (+1.00%) | 71,872 |
| 5 Apr 2007 | INR | 640 | 647 | 629.9 | 632.6 | 632.6 | -6.7 (-1.05%) | 138,522 |
| 4 Apr 2007 | INR | 672 | 672 | 637 | 639.3 | 639.3 | -18.55 (-2.82%) | 157,340 |
| 3 Apr 2007 | INR | 640.05 | 664.8 | 638 | 657.85 | 657.85 | +18.35 (+2.87%) | 373,429 |
| 2 Apr 2007 | INR | 660.05 | 669.2 | 632.15 | 639.5 | 639.5 | -49.25 (-7.15%) | 154,539 |
| 30 Mar 2007 | INR | 674.8 | 699.5 | 661.2 | 688.75 | 688.75 | +12.15 (+1.80%) | 524,461 |
| 29 Mar 2007 | INR | 652.1 | 689 | 652.1 | 676.6 | 676.6 | +18.4 (+2.80%) | 760,534 |
| 28 Mar 2007 | INR | 640.7 | 666 | 640.7 | 658.2 | 658.2 | -9.2 (-1.38%) | 163,032 |
