| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2007 | INR | 261.1 | 264.1 | 255.25 | 261.1 | 261.1 | +0.8 (+0.31%) | 25,800 |
| 3 May 2007 | INR | 255.1 | 262.5 | 255.1 | 260.3 | 260.3 | +5.3 (+2.08%) | 21,900 |
| 30 Apr 2007 | INR | 261.8 | 261.8 | 250.05 | 255 | 255 | +1.75 (+0.69%) | 7,800 |
| 27 Apr 2007 | INR | 258.05 | 258.05 | 246 | 253.25 | 253.25 | -7.25 (-2.78%) | 26,200 |
| 26 Apr 2007 | INR | 262 | 263.9 | 258.5 | 260.5 | 260.5 | +0.4 (+0.15%) | 12,400 |
| 25 Apr 2007 | INR | 255.3 | 262.45 | 254 | 260.1 | 260.1 | +5.35 (+2.10%) | 20,200 |
| 24 Apr 2007 | INR | 259.75 | 259.75 | 252.95 | 254.75 | 254.75 | -0.7 (-0.27%) | 12,400 |
| 23 Apr 2007 | INR | 263.2 | 265 | 252.25 | 255.45 | 255.45 | -9.45 (-3.57%) | 20,100 |
| 20 Apr 2007 | INR | 265 | 274.5 | 260.5 | 264.9 | 264.9 | +2 (+0.76%) | 43,500 |
| 19 Apr 2007 | INR | 253.2 | 264.9 | 248.05 | 262.9 | 262.9 | +9.7 (+3.83%) | 54,800 |
| 18 Apr 2007 | INR | 254 | 254 | 248.05 | 253.2 | 253.2 | +5 (+2.01%) | 11,700 |
| 17 Apr 2007 | INR | 260 | 260 | 244 | 248.2 | 248.2 | -4.7 (-1.86%) | 262,900 |
| 16 Apr 2007 | INR | 252.05 | 259 | 251 | 252.9 | 252.9 | +0.85 (+0.34%) | 24,100 |
| 13 Apr 2007 | INR | 237.5 | 255 | 237.5 | 252.05 | 252.05 | +13.4 (+5.61%) | 29,000 |
| 12 Apr 2007 | INR | 238 | 240 | 234.9 | 238.65 | 238.65 | -3.35 (-1.38%) | 9,500 |
| 11 Apr 2007 | INR | 237.25 | 244.9 | 237.05 | 242 | 242 | +2.1 (+0.88%) | 25,500 |
| 10 Apr 2007 | INR | 230.5 | 239.9 | 230.5 | 239.9 | 239.9 | +6.25 (+2.67%) | 108,800 |
| 9 Apr 2007 | INR | 232 | 235 | 228.6 | 233.65 | 233.65 | +5.45 (+2.39%) | 10,000 |
| 5 Apr 2007 | INR | 233 | 233 | 227.25 | 228.2 | 228.2 | -6.4 (-2.73%) | 7,400 |
| 4 Apr 2007 | INR | 229 | 235.5 | 229 | 234.6 | 234.6 | +6.25 (+2.74%) | 13,400 |
| 3 Apr 2007 | INR | 226.8 | 238 | 226.8 | 228.35 | 228.35 | +0.35 (+0.15%) | 182,500 |
| 2 Apr 2007 | INR | 229 | 229.05 | 218 | 228 | 228 | -7.8 (-3.31%) | 10,800 |
| 30 Mar 2007 | INR | 234.6 | 240 | 230 | 235.8 | 235.8 | +1.2 (+0.51%) | 68,600 |
| 29 Mar 2007 | INR | 210 | 237 | 210 | 234.6 | 234.6 | +6.3 (+2.76%) | 52,800 |
| 28 Mar 2007 | INR | 230 | 235 | 227 | 228.3 | 228.3 | -2.7 (-1.17%) | 26,300 |
| 26 Mar 2007 | INR | 241.4 | 241.5 | 230 | 231 | 231 | -5.2 (-2.20%) | 12,100 |
| 23 Mar 2007 | INR | 243 | 243 | 235.15 | 236.2 | 236.2 | -2.8 (-1.17%) | 5,100 |
| 22 Mar 2007 | INR | 239.9 | 244 | 236.1 | 239 | 239 | +3 (+1.27%) | 25,900 |
| 21 Mar 2007 | INR | 239.7 | 239.7 | 225.55 | 236 | 236 | +1.1 (+0.47%) | 5,800 |
| 20 Mar 2007 | INR | 237.5 | 239.9 | 233 | 234.9 | 234.9 | -1.75 (-0.74%) | 4,200 |
