| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2007 | INR | 531 | 538 | 526 | 526.85 | 105.37 | -10.7 (-1.99%) | 122,750 |
| 10 May 2007 | INR | 538.1 | 550 | 535 | 537.55 | 107.51 | -4.4 (-0.81%) | 90,010 |
| 9 May 2007 | INR | 542 | 546.1 | 541 | 541.95 | 108.39 | +0.85 (+0.16%) | 28,695 |
| 8 May 2007 | INR | 545 | 546.75 | 536 | 541.1 | 108.22 | +0.8 (+0.15%) | 45,495 |
| 7 May 2007 | INR | 548 | 575 | 535.85 | 540.3 | 108.06 | -4.3 (-0.79%) | 223,065 |
| 4 May 2007 | INR | 560 | 564 | 540.1 | 544.6 | 108.92 | -11.9 (-2.14%) | 48,850 |
| 3 May 2007 | INR | 555 | 557.85 | 552 | 556.5 | 111.3 | +10.85 (+1.99%) | 55,045 |
| 30 Apr 2007 | INR | 547.5 | 550 | 542 | 545.65 | 109.13 | +10.45 (+1.95%) | 113,860 |
| 27 Apr 2007 | INR | 521 | 550 | 520 | 535.2 | 107.04 | +5.75 (+1.09%) | 152,550 |
| 26 Apr 2007 | INR | 553.15 | 559 | 515 | 529.45 | 105.89 | -23.7 (-4.28%) | 257,540 |
| 25 Apr 2007 | INR | 548 | 560 | 546 | 553.15 | 110.63 | +3.75 (+0.68%) | 538,310 |
| 24 Apr 2007 | INR | 576 | 576 | 539.65 | 549.4 | 109.88 | -20.7 (-3.63%) | 806,170 |
| 23 Apr 2007 | INR | 526.7 | 575 | 526.7 | 570.1 | 114.02 | +4.5 (+0.80%) | 307,310 |
| 20 Apr 2007 | INR | 572 | 575 | 560 | 565.6 | 113.12 | -7.55 (-1.32%) | 116,400 |
| 19 Apr 2007 | INR | 536 | 575 | 536 | 573.15 | 114.63 | -2.35 (-0.41%) | 43,420 |
| 18 Apr 2007 | INR | 568.5 | 580 | 568.5 | 575.5 | 115.1 | +5 (+0.88%) | 159,825 |
| 17 Apr 2007 | INR | 575.5 | 594.7 | 569 | 570.5 | 114.1 | -19.6 (-3.32%) | 50,220 |
| 16 Apr 2007 | INR | 584 | 604 | 583 | 590.1 | 118.02 | +4.4 (+0.75%) | 181,770 |
| 13 Apr 2007 | INR | 600 | 607.7 | 570.3 | 585.7 | 117.14 | -12.85 (-2.15%) | 512,275 |
| 12 Apr 2007 | INR | 575 | 610.95 | 575 | 598.55 | 119.71 | +18.6 (+3.21%) | 551,180 |
| 11 Apr 2007 | INR | 577 | 595 | 550 | 579.95 | 115.99 | +25.6 (+4.62%) | 571,655 |
| 10 Apr 2007 | INR | 526.5 | 564.8 | 526.5 | 554.35 | 110.87 | +27.75 (+5.27%) | 182,285 |
| 9 Apr 2007 | INR | 515.05 | 536.75 | 515.05 | 526.6 | 105.32 | +11.8 (+2.29%) | 72,445 |
| 5 Apr 2007 | INR | 524 | 530 | 512.3 | 514.8 | 102.96 | -3.35 (-0.65%) | 44,490 |
| 4 Apr 2007 | INR | 511 | 523 | 505.15 | 518.15 | 103.63 | +13.15 (+2.60%) | 34,435 |
| 3 Apr 2007 | INR | 500 | 509.9 | 495.3 | 505 | 101 | +1.4 (+0.28%) | 424,755 |
| 2 Apr 2007 | INR | 453.2 | 513.95 | 453.2 | 503.6 | 100.72 | -11.35 (-2.20%) | 46,005 |
| 30 Mar 2007 | INR | 526 | 526 | 513 | 514.95 | 102.99 | -3.55 (-0.68%) | 339,855 |
| 29 Mar 2007 | INR | 501 | 525 | 501 | 518.5 | 103.7 | -2.25 (-0.43%) | 83,550 |
| 28 Mar 2007 | INR | 500.05 | 535 | 500.05 | 520.75 | 104.15 | -15.05 (-2.81%) | 144,335 |
