| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2007 | INR | 348 | 367 | 348 | 359.7 | 359.7 | +8.3 (+2.36%) | 2,616,633 |
| 8 May 2007 | INR | 366 | 384.8 | 348.25 | 351.4 | 351.4 | -14.05 (-3.84%) | 3,648,872 |
| 7 May 2007 | INR | 364.3 | 379.9 | 363.05 | 365.45 | 365.45 | +6.05 (+1.68%) | 5,371,091 |
| 4 May 2007 | INR | 344.6 | 367 | 339.6 | 359.4 | 359.4 | +18.35 (+5.38%) | 3,986,641 |
| 3 May 2007 | INR | 345.1 | 351.4 | 339.35 | 341.05 | 341.05 | -0.9 (-0.26%) | 1,399,563 |
| 2 May 2007 | INR | 0 | 0 | 0 | 341.95 | 341.95 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 341.95 | 341.95 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 337.5 | 344.8 | 333.3 | 341.95 | 341.95 | +2.3 (+0.68%) | 1,603,272 |
| 27 Apr 2007 | INR | 350 | 358.5 | 335.55 | 339.65 | 339.65 | -17.25 (-4.83%) | 3,327,414 |
| 26 Apr 2007 | INR | 360 | 367.7 | 332.2 | 356.9 | 356.9 | +0.9 (+0.25%) | 6,519,759 |
| 25 Apr 2007 | INR | 325.45 | 360.15 | 325 | 356 | 356 | +33.45 (+10.37%) | 5,799,804 |
| 24 Apr 2007 | INR | 300 | 331.8 | 300 | 322.55 | 322.55 | +18.5 (+6.08%) | 7,048,035 |
| 23 Apr 2007 | INR | 307.5 | 316 | 302.1 | 304.05 | 304.05 | +1.1 (+0.36%) | 2,852,888 |
| 20 Apr 2007 | INR | 293.85 | 307 | 291.2 | 302.95 | 302.95 | +17.15 (+6.00%) | 2,770,234 |
| 19 Apr 2007 | INR | 281.3 | 289.5 | 272.5 | 285.8 | 285.8 | +1.15 (+0.40%) | 1,277,199 |
| 18 Apr 2007 | INR | 297.9 | 301 | 283.2 | 284.65 | 284.65 | -10.55 (-3.57%) | 1,443,573 |
| 17 Apr 2007 | INR | 305 | 307 | 293.7 | 295.2 | 295.2 | -8 (-2.64%) | 2,133,631 |
| 16 Apr 2007 | INR | 298.8 | 310 | 298 | 303.2 | 303.2 | +8.5 (+2.88%) | 2,456,812 |
| 13 Apr 2007 | INR | 288.3 | 301.7 | 288.1 | 294.7 | 294.7 | +6.75 (+2.34%) | 1,885,432 |
| 12 Apr 2007 | INR | 296.7 | 301.8 | 286.2 | 287.95 | 287.95 | -6.7 (-2.27%) | 3,919,120 |
| 11 Apr 2007 | INR | 278 | 309.9 | 278 | 294.65 | 294.65 | +15.45 (+5.53%) | 6,380,712 |
| 10 Apr 2007 | INR | 277 | 287.3 | 273 | 279.2 | 279.2 | +5.45 (+1.99%) | 7,879,011 |
| 9 Apr 2007 | INR | 281.5 | 281.5 | 266 | 273.75 | 273.75 | +13 (+4.99%) | 3,636,179 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 260.75 | 260.75 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 259.7 | 277.5 | 250.25 | 260.75 | 260.75 | +3.55 (+1.38%) | 6,643,219 |
| 4 Apr 2007 | INR | 276.9 | 281.8 | 253.25 | 257.2 | 257.2 | -15.1 (-5.55%) | 3,723,081 |
| 3 Apr 2007 | INR | 279.9 | 286.7 | 269.8 | 272.3 | 272.3 | -2.95 (-1.07%) | 2,380,362 |
| 2 Apr 2007 | INR | 285 | 285 | 265.3 | 275.25 | 275.25 | -22.85 (-7.67%) | 3,763,865 |
| 30 Mar 2007 | INR | 318 | 323.9 | 292.1 | 298.1 | 298.1 | -13.5 (-4.33%) | 5,674,198 |
| 29 Mar 2007 | INR | 290 | 322.7 | 289.9 | 311.6 | 311.6 | +19.1 (+6.53%) | 6,733,427 |
