| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2007 | INR | 371 | 441.25 | 362.1 | 422.95 | 422.95 | +55.25 (+15.03%) | 3,303,107 |
| 9 May 2007 | INR | 349.9 | 384 | 346 | 367.7 | 367.7 | +21.4 (+6.18%) | 1,747,879 |
| 8 May 2007 | INR | 353.8 | 355.4 | 345 | 346.3 | 346.3 | -0.65 (-0.19%) | 123,273 |
| 7 May 2007 | INR | 347.5 | 361 | 345.05 | 346.95 | 346.95 | +6.85 (+2.01%) | 290,333 |
| 4 May 2007 | INR | 345 | 349.85 | 334.5 | 340.1 | 340.1 | -4.35 (-1.26%) | 108,187 |
| 3 May 2007 | INR | 342 | 355.6 | 341.25 | 344.45 | 344.45 | +7.5 (+2.23%) | 190,321 |
| 30 Apr 2007 | INR | 339.75 | 343 | 330.1 | 336.95 | 336.95 | +2.5 (+0.75%) | 118,238 |
| 27 Apr 2007 | INR | 354.75 | 354.75 | 332 | 334.45 | 334.45 | -14.55 (-4.17%) | 181,611 |
| 26 Apr 2007 | INR | 361 | 363.9 | 345 | 349 | 349 | -5.5 (-1.55%) | 196,140 |
| 25 Apr 2007 | INR | 350 | 364 | 350 | 354.5 | 354.5 | +4.85 (+1.39%) | 285,461 |
| 24 Apr 2007 | INR | 352 | 362 | 347.1 | 349.65 | 349.65 | -6.7 (-1.88%) | 271,669 |
| 23 Apr 2007 | INR | 369 | 374.3 | 353 | 356.35 | 356.35 | -5.45 (-1.51%) | 434,168 |
| 20 Apr 2007 | INR | 365.9 | 377.8 | 357.35 | 361.8 | 361.8 | +0.75 (+0.21%) | 718,160 |
| 19 Apr 2007 | INR | 355 | 370.9 | 345 | 361.05 | 361.05 | -5 (-1.37%) | 960,337 |
| 18 Apr 2007 | INR | 343.5 | 392.9 | 340.05 | 366.05 | 366.05 | +26.5 (+7.80%) | 2,491,657 |
| 17 Apr 2007 | INR | 362 | 368 | 335.1 | 339.55 | 339.55 | -25.45 (-6.97%) | 1,085,785 |
| 16 Apr 2007 | INR | 332.1 | 389.9 | 331.15 | 365 | 365 | +36.6 (+11.14%) | 2,064,244 |
| 13 Apr 2007 | INR | 330 | 342.5 | 325.35 | 328.4 | 328.4 | +1.85 (+0.57%) | 434,044 |
| 12 Apr 2007 | INR | 330 | 339 | 322.1 | 326.55 | 326.55 | -6.9 (-2.07%) | 607,119 |
| 11 Apr 2007 | INR | 333.4 | 347.4 | 322.05 | 333.45 | 333.45 | +1.95 (+0.59%) | 1,002,426 |
| 10 Apr 2007 | INR | 350 | 390 | 327.4 | 331.5 | 331.5 | -7 (-2.07%) | 2,676,428 |
| 9 Apr 2007 | INR | 284.5 | 338.5 | 283.2 | 338.5 | 338.5 | +56.45 (+20.01%) | 867,976 |
| 5 Apr 2007 | INR | 280 | 296.65 | 279.1 | 282.05 | 282.05 | -2.3 (-0.81%) | 238,839 |
| 4 Apr 2007 | INR | 293.5 | 297.8 | 283 | 284.35 | 284.35 | -5.65 (-1.95%) | 163,908 |
| 3 Apr 2007 | INR | 289 | 300 | 286.55 | 290 | 290 | +5.15 (+1.81%) | 435,174 |
| 2 Apr 2007 | INR | 290 | 292 | 275 | 284.85 | 284.85 | -11.75 (-3.96%) | 266,950 |
| 30 Mar 2007 | INR | 308 | 309.3 | 294.05 | 296.6 | 296.6 | -5.8 (-1.92%) | 578,000 |
| 29 Mar 2007 | INR | 295.1 | 314.8 | 295 | 302.4 | 302.4 | +4.2 (+1.41%) | 1,716,241 |
| 28 Mar 2007 | INR | 298.9 | 311.95 | 273.1 | 298.2 | 298.2 | -2.2 (-0.73%) | 2,079,439 |
| 26 Mar 2007 | INR | 310 | 338 | 296.5 | 300.4 | 300.4 | +6.6 (+2.25%) | 3,240,966 |
