| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2007 | INR | 346.1 | 351.7 | 339.55 | 342 | 342 | +0.4 (+0.12%) | 2,284,198 |
| 30 Apr 2007 | INR | 336.9 | 344.2 | 332.15 | 341.6 | 341.6 | +2.6 (+0.77%) | 3,013,587 |
| 27 Apr 2007 | INR | 353.8 | 358.45 | 336.65 | 339 | 339 | -16.25 (-4.57%) | 4,831,660 |
| 26 Apr 2007 | INR | 360 | 367.7 | 331.1 | 355.25 | 355.25 | -2.35 (-0.66%) | 9,935,572 |
| 25 Apr 2007 | INR | 327 | 360.7 | 325.15 | 357.6 | 357.6 | +32.1 (+9.86%) | 8,589,646 |
| 24 Apr 2007 | INR | 301 | 331.8 | 301 | 325.5 | 325.5 | +22.6 (+7.46%) | 10,431,131 |
| 23 Apr 2007 | INR | 307 | 315.75 | 302.1 | 302.9 | 302.9 | -0.95 (-0.31%) | 4,664,480 |
| 20 Apr 2007 | INR | 290.95 | 306.5 | 290.95 | 303.85 | 303.85 | +15.6 (+5.41%) | 4,993,819 |
| 19 Apr 2007 | INR | 280 | 289.25 | 272.25 | 288.25 | 288.25 | +3.75 (+1.32%) | 2,194,257 |
| 18 Apr 2007 | INR | 309 | 309 | 283.5 | 284.5 | 284.5 | -11.5 (-3.89%) | 2,110,929 |
| 17 Apr 2007 | INR | 305 | 306.8 | 294.65 | 296 | 296 | -5.95 (-1.97%) | 3,217,086 |
| 16 Apr 2007 | INR | 298.95 | 311 | 298.15 | 301.95 | 301.95 | +5.65 (+1.91%) | 3,857,582 |
| 13 Apr 2007 | INR | 289.9 | 301.6 | 289.9 | 296.3 | 296.3 | +8.8 (+3.06%) | 3,285,166 |
| 12 Apr 2007 | INR | 295 | 302 | 286.3 | 287.5 | 287.5 | -7.5 (-2.54%) | 6,847,146 |
| 11 Apr 2007 | INR | 280.1 | 310 | 280.1 | 295 | 295 | +15.7 (+5.62%) | 10,081,390 |
| 10 Apr 2007 | INR | 277.25 | 287.35 | 272.1 | 279.3 | 279.3 | +3.8 (+1.38%) | 9,840,919 |
| 9 Apr 2007 | INR | 269.9 | 280.85 | 267.3 | 275.5 | 275.5 | +15.45 (+5.94%) | 5,173,002 |
| 5 Apr 2007 | INR | 260 | 277.3 | 250.25 | 260.05 | 260.05 | +3.4 (+1.32%) | 8,905,584 |
| 4 Apr 2007 | INR | 279 | 281.8 | 254 | 256.65 | 256.65 | -17.35 (-6.33%) | 5,163,082 |
| 3 Apr 2007 | INR | 279 | 287 | 270 | 274 | 274 | +0.2 (+0.07%) | 2,960,495 |
| 2 Apr 2007 | INR | 289 | 289 | 266.1 | 273.8 | 273.8 | -22.2 (-7.50%) | 5,638,648 |
| 30 Mar 2007 | INR | 319.6 | 323.8 | 295 | 296 | 296 | -19.5 (-6.18%) | 7,183,310 |
| 29 Mar 2007 | INR | 297 | 322.7 | 295.15 | 315.5 | 315.5 | +24.5 (+8.42%) | 10,581,877 |
| 28 Mar 2007 | INR | 268.35 | 318.9 | 242.1 | 291 | 291 | -6 (-2.02%) | 26,257,544 |
| 26 Mar 2007 | INR | 319 | 328.8 | 294 | 297 | 297 | -28.6 (-8.78%) | 12,865,984 |
| 23 Mar 2007 | INR | 408 | 419 | 325.6 | 325.6 | 325.6 | 0.0 (0.0%) | 18,012,635 |
