| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2007 | INR | 557.65 | 562 | 543 | 546.05 | 546.05 | -7 (-1.27%) | 401,196 |
| 3 May 2007 | INR | 549 | 566.9 | 548.95 | 553.05 | 553.05 | +9 (+1.65%) | 577,064 |
| 2 May 2007 | INR | 0 | 0 | 0 | 544.05 | 544.05 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 544.05 | 544.05 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 523.8 | 547.75 | 520 | 544.05 | 544.05 | +22.8 (+4.37%) | 821,438 |
| 27 Apr 2007 | INR | 508.65 | 527.9 | 505 | 521.25 | 521.25 | +16.3 (+3.23%) | 1,030,062 |
| 26 Apr 2007 | INR | 509.5 | 514 | 497.05 | 504.95 | 504.95 | +1.6 (+0.32%) | 283,548 |
| 25 Apr 2007 | INR | 505 | 514 | 500 | 503.35 | 503.35 | +2.95 (+0.59%) | 771,438 |
| 24 Apr 2007 | INR | 496.65 | 509 | 489 | 500.4 | 500.4 | +6.55 (+1.33%) | 1,405,888 |
| 23 Apr 2007 | INR | 506 | 517 | 490.25 | 493.85 | 493.85 | -10.5 (-2.08%) | 330,294 |
| 20 Apr 2007 | INR | 499.1 | 507.45 | 496 | 504.35 | 504.35 | +6.05 (+1.21%) | 390,334 |
| 19 Apr 2007 | INR | 482 | 503 | 482 | 498.3 | 498.3 | +1.6 (+0.32%) | 212,530 |
| 18 Apr 2007 | INR | 495 | 504.4 | 494 | 496.7 | 496.7 | +4.35 (+0.88%) | 333,820 |
| 17 Apr 2007 | INR | 493 | 503 | 485.25 | 492.35 | 492.35 | +3.35 (+0.69%) | 415,886 |
| 16 Apr 2007 | INR | 492.2 | 499 | 488.1 | 489 | 489 | -0.15 (-0.03%) | 168,420 |
| 13 Apr 2007 | INR | 478 | 494.9 | 478 | 489.15 | 489.15 | +10.1 (+2.11%) | 214,038 |
| 12 Apr 2007 | INR | 486 | 486 | 475.35 | 479.05 | 479.05 | -7.1 (-1.46%) | 230,688 |
| 11 Apr 2007 | INR | 499.9 | 511 | 483.55 | 486.15 | 486.15 | -12.15 (-2.44%) | 465,706 |
| 10 Apr 2007 | INR | 508 | 511.9 | 493.65 | 498.3 | 498.3 | -7.05 (-1.40%) | 754,560 |
| 9 Apr 2007 | INR | 472 | 509.65 | 472 | 505.35 | 505.35 | +34.55 (+7.34%) | 721,450 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 470.8 | 470.8 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 469.25 | 477.35 | 461.15 | 470.8 | 470.8 | +1.55 (+0.33%) | 202,242 |
| 4 Apr 2007 | INR | 467.65 | 483.5 | 462.6 | 469.25 | 469.25 | +3.3 (+0.71%) | 830,732 |
| 3 Apr 2007 | INR | 457.5 | 480.9 | 455 | 465.95 | 465.95 | +6.45 (+1.40%) | 2,858,456 |
| 2 Apr 2007 | INR | 465 | 469.95 | 445 | 459.5 | 459.5 | -20.15 (-4.20%) | 1,276,944 |
| 30 Mar 2007 | INR | 465.6 | 480.9 | 460 | 479.65 | 479.65 | +15.85 (+3.42%) | 750,154 |
| 29 Mar 2007 | INR | 462.65 | 472.7 | 457.15 | 463.8 | 463.8 | +2.75 (+0.60%) | 884,772 |
| 28 Mar 2007 | INR | 455 | 471 | 446 | 461.05 | 461.05 | -4.7 (-1.01%) | 795,404 |
| 27 Mar 2007 | INR | 0 | 0 | 0 | 465.75 | 465.75 | 0.0 (0.0%) | 0 |
| 26 Mar 2007 | INR | 465 | 475.1 | 456.1 | 465.75 | 465.75 | +4.65 (+1.01%) | 832,502 |
