| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 294.9 | 294.9 | 272.5 | 274.5 | 274.5 | -2.55 (-0.92%) | 3,240 |
| 20 Apr 2007 | INR | 282 | 282 | 275.15 | 277.05 | 277.05 | -0.05 (-0.02%) | 5,153 |
| 19 Apr 2007 | INR | 272.5 | 281.9 | 270.05 | 277.1 | 277.1 | +1.1 (+0.40%) | 2,971 |
| 18 Apr 2007 | INR | 282.25 | 282.25 | 273 | 276 | 276 | -6.45 (-2.28%) | 3,544 |
| 17 Apr 2007 | INR | 291 | 304.9 | 280 | 282.45 | 282.45 | -1.25 (-0.44%) | 2,013 |
| 16 Apr 2007 | INR | 279 | 283.7 | 275 | 283.7 | 283.7 | +12.9 (+4.76%) | 4,489 |
| 13 Apr 2007 | INR | 275.25 | 280 | 269 | 270.8 | 270.8 | -2.45 (-0.90%) | 8,497 |
| 12 Apr 2007 | INR | 275 | 284.65 | 270 | 273.25 | 273.25 | -6.75 (-2.41%) | 2,266 |
| 11 Apr 2007 | INR | 272.1 | 283.95 | 272 | 280 | 280 | +5.7 (+2.08%) | 4,812 |
| 10 Apr 2007 | INR | 269 | 275 | 265.15 | 274.3 | 274.3 | +6.35 (+2.37%) | 2,727 |
| 9 Apr 2007 | INR | 282 | 282 | 265 | 267.95 | 267.95 | -3.05 (-1.13%) | 3,708 |
| 5 Apr 2007 | INR | 261.55 | 275 | 261.55 | 271 | 271 | +5.9 (+2.23%) | 1,110 |
| 4 Apr 2007 | INR | 267 | 271 | 262 | 265.1 | 265.1 | +0.1 (+0.04%) | 2,708 |
| 3 Apr 2007 | INR | 262.1 | 270.9 | 262.1 | 265 | 265 | -1 (-0.38%) | 1,051 |
| 2 Apr 2007 | INR | 270 | 270.6 | 263 | 266 | 266 | -10.15 (-3.68%) | 1,170 |
| 30 Mar 2007 | INR | 278.65 | 278.65 | 272 | 276.15 | 276.15 | +1.75 (+0.64%) | 654 |
| 29 Mar 2007 | INR | 261.2 | 276.9 | 261 | 274.4 | 274.4 | +10 (+3.78%) | 1,069 |
| 28 Mar 2007 | INR | 283.95 | 283.95 | 259.1 | 264.4 | 264.4 | -15.6 (-5.57%) | 6,027 |
| 26 Mar 2007 | INR | 295.55 | 298.7 | 276.15 | 280 | 280 | -12 (-4.11%) | 5,487 |
| 23 Mar 2007 | INR | 272.1 | 292 | 272.1 | 292 | 292 | +10.3 (+3.66%) | 6,421 |
| 22 Mar 2007 | INR | 270 | 285 | 269 | 281.7 | 281.7 | +15.45 (+5.80%) | 4,501 |
| 21 Mar 2007 | INR | 260 | 272 | 260 | 266.25 | 266.25 | +6.15 (+2.36%) | 1,046 |
| 20 Mar 2007 | INR | 263 | 268 | 260 | 260.1 | 260.1 | +1.1 (+0.42%) | 4,353 |
| 19 Mar 2007 | INR | 265 | 265 | 259 | 259 | 259 | -11 (-4.07%) | 2,321 |
| 16 Mar 2007 | INR | 266.05 | 270 | 258 | 270 | 270 | +1 (+0.37%) | 1,175 |
| 15 Mar 2007 | INR | 270 | 280 | 265 | 269 | 269 | -2.2 (-0.81%) | 6,306 |
| 14 Mar 2007 | INR | 260.1 | 274.7 | 260 | 271.2 | 271.2 | -6.05 (-2.18%) | 2,797 |
| 13 Mar 2007 | INR | 268.5 | 280 | 268.5 | 277.25 | 277.25 | +4.15 (+1.52%) | 5,656 |
| 12 Mar 2007 | INR | 270 | 279.6 | 265.05 | 273.1 | 273.1 | +11.1 (+4.24%) | 2,270 |
| 9 Mar 2007 | INR | 274.85 | 274.85 | 261.1 | 262 | 262 | -7.5 (-2.78%) | 2,239 |
