| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2007 | INR | 630 | 630 | 601.25 | 602.8 | 60.28 | -16.35 (-2.64%) | 208,142 |
| 3 May 2007 | INR | 590 | 622 | 586.1 | 619.15 | 61.915 | +36.25 (+6.22%) | 358,927 |
| 2 May 2007 | INR | 0 | 0 | 0 | 582.9 | 58.29 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 582.9 | 58.29 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 578 | 585 | 570 | 582.9 | 58.29 | +8.8 (+1.53%) | 254,156 |
| 27 Apr 2007 | INR | 595 | 600 | 570.05 | 574.1 | 57.41 | -14.35 (-2.44%) | 267,685 |
| 26 Apr 2007 | INR | 590 | 594 | 574 | 588.45 | 58.845 | +5.55 (+0.95%) | 172,038 |
| 25 Apr 2007 | INR | 590 | 591 | 577 | 582.9 | 58.29 | -0.55 (-0.09%) | 207,602 |
| 24 Apr 2007 | INR | 600 | 600 | 580 | 583.45 | 58.345 | -8.7 (-1.47%) | 140,505 |
| 23 Apr 2007 | INR | 600 | 600 | 577.4 | 592.15 | 59.215 | -0.55 (-0.09%) | 294,383 |
| 20 Apr 2007 | INR | 600 | 605.9 | 589 | 592.7 | 59.27 | +2.05 (+0.35%) | 304,635 |
| 19 Apr 2007 | INR | 580 | 595 | 560.05 | 590.65 | 59.065 | +17.7 (+3.09%) | 244,824 |
| 18 Apr 2007 | INR | 564.7 | 581.35 | 560.25 | 572.95 | 57.295 | +12.75 (+2.28%) | 156,143 |
| 17 Apr 2007 | INR | 587.8 | 587.8 | 556.05 | 560.2 | 56.02 | -18.65 (-3.22%) | 203,236 |
| 16 Apr 2007 | INR | 558 | 585 | 555.25 | 578.85 | 57.885 | +25 (+4.51%) | 251,157 |
| 13 Apr 2007 | INR | 540 | 555 | 536.5 | 553.85 | 55.385 | +19.6 (+3.67%) | 239,269 |
| 12 Apr 2007 | INR | 530.35 | 542.9 | 526.05 | 534.25 | 53.425 | -1.6 (-0.30%) | 259,754 |
| 11 Apr 2007 | INR | 540 | 551 | 533.55 | 535.85 | 53.585 | +2.75 (+0.52%) | 354,168 |
| 10 Apr 2007 | INR | 515 | 546.9 | 511 | 533.1 | 53.31 | +24.15 (+4.75%) | 499,283 |
| 9 Apr 2007 | INR | 499 | 514.4 | 499 | 508.95 | 50.895 | +11.85 (+2.38%) | 147,334 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 497.1 | 49.71 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 480 | 505.9 | 472.1 | 497.1 | 49.71 | +23.25 (+4.91%) | 296,762 |
| 4 Apr 2007 | INR | 485 | 486 | 470.1 | 473.85 | 47.385 | -4.9 (-1.02%) | 126,189 |
| 3 Apr 2007 | INR | 480 | 483.45 | 470.1 | 478.75 | 47.875 | +2.65 (+0.56%) | 71,639 |
| 2 Apr 2007 | INR | 495 | 495 | 471.25 | 476.1 | 47.61 | -17.35 (-3.52%) | 323,686 |
| 30 Mar 2007 | INR | 480 | 496.95 | 477 | 493.45 | 49.345 | +18.55 (+3.91%) | 344,297 |
| 29 Mar 2007 | INR | 471.9 | 478.85 | 467.5 | 474.9 | 47.49 | +5.05 (+1.07%) | 280,048 |
| 28 Mar 2007 | INR | 461 | 477 | 461 | 469.85 | 46.985 | -0.3 (-0.06%) | 246,428 |
| 27 Mar 2007 | INR | 0 | 0 | 0 | 470.15 | 47.015 | 0.0 (0.0%) | 0 |
| 26 Mar 2007 | INR | 478 | 478 | 468.15 | 470.15 | 47.015 | -0.75 (-0.16%) | 148,165 |
