| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2007 | INR | 376.7 | 388.5 | 375 | 383 | 383 | +10 (+2.68%) | 201,662 |
| 30 Apr 2007 | INR | 370.9 | 375.95 | 368 | 373 | 373 | +1.8 (+0.48%) | 109,459 |
| 27 Apr 2007 | INR | 391 | 391 | 370.05 | 371.2 | 371.2 | -16.4 (-4.23%) | 206,110 |
| 26 Apr 2007 | INR | 399.95 | 408 | 385 | 387.6 | 387.6 | -8.4 (-2.12%) | 808,320 |
| 25 Apr 2007 | INR | 390 | 412 | 390 | 396 | 396 | -1.5 (-0.38%) | 749,822 |
| 24 Apr 2007 | INR | 383.95 | 398.4 | 377.55 | 397.5 | 397.5 | +16.5 (+4.33%) | 721,656 |
| 23 Apr 2007 | INR | 315 | 389.4 | 315 | 381 | 381 | +4 (+1.06%) | 222,538 |
| 20 Apr 2007 | INR | 379.8 | 387.4 | 375 | 377 | 377 | +3 (+0.80%) | 120,896 |
| 19 Apr 2007 | INR | 375 | 380 | 367.1 | 374 | 374 | -6.5 (-1.71%) | 102,758 |
| 18 Apr 2007 | INR | 380.9 | 388.7 | 378 | 380.5 | 380.5 | +4.25 (+1.13%) | 120,696 |
| 17 Apr 2007 | INR | 394.9 | 394.9 | 376 | 376.25 | 376.25 | -14.25 (-3.65%) | 172,288 |
| 16 Apr 2007 | INR | 391.7 | 401.7 | 390.5 | 390.5 | 390.5 | +3 (+0.77%) | 191,867 |
| 13 Apr 2007 | INR | 383.7 | 392.4 | 383.7 | 387.5 | 387.5 | +5.8 (+1.52%) | 178,106 |
| 12 Apr 2007 | INR | 380 | 394.95 | 379 | 381.7 | 381.7 | +1 (+0.26%) | 272,189 |
| 11 Apr 2007 | INR | 393 | 395.7 | 380.1 | 380.7 | 380.7 | -10.5 (-2.68%) | 197,131 |
| 10 Apr 2007 | INR | 399.8 | 405 | 390 | 391.2 | 391.2 | -2.95 (-0.75%) | 302,198 |
| 9 Apr 2007 | INR | 399 | 407 | 393.35 | 394.15 | 394.15 | +1.15 (+0.29%) | 410,878 |
| 5 Apr 2007 | INR | 400 | 408.8 | 392.3 | 393 | 393 | -3.25 (-0.82%) | 262,264 |
| 4 Apr 2007 | INR | 408 | 416.4 | 394 | 396.25 | 396.25 | -5.65 (-1.41%) | 197,435 |
| 3 Apr 2007 | INR | 412 | 417 | 397.25 | 401.9 | 401.9 | -8.1 (-1.98%) | 345,926 |
| 2 Apr 2007 | INR | 394 | 421.65 | 370.5 | 410 | 410 | +3 (+0.74%) | 818,253 |
| 30 Mar 2007 | INR | 414 | 418.2 | 403.1 | 407 | 407 | -1 (-0.25%) | 270,980 |
| 29 Mar 2007 | INR | 387 | 416.85 | 387 | 408 | 408 | +22 (+5.70%) | 368,490 |
| 28 Mar 2007 | INR | 399.9 | 399.9 | 385.15 | 386 | 386 | -15 (-3.74%) | 102,289 |
| 26 Mar 2007 | INR | 420 | 422.1 | 400.1 | 401 | 401 | -20.9 (-4.95%) | 131,269 |
| 23 Mar 2007 | INR | 428 | 428.7 | 415 | 421.9 | 421.9 | -4.15 (-0.97%) | 174,270 |
| 22 Mar 2007 | INR | 423.1 | 432 | 423.1 | 426.05 | 426.05 | +5.05 (+1.20%) | 227,780 |
| 21 Mar 2007 | INR | 423.25 | 427.95 | 417.05 | 421 | 421 | -2 (-0.47%) | 207,801 |
| 20 Mar 2007 | INR | 411 | 431.7 | 409 | 423 | 423 | +16.1 (+3.96%) | 500,974 |
| 19 Mar 2007 | INR | 400.1 | 416 | 398 | 406.9 | 406.9 | +13.1 (+3.33%) | 335,944 |
