| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2007 | INR | 506 | 515.85 | 495.5 | 511.9 | 511.9 | +5.1 (+1.01%) | 1,810,000 |
| 10 May 2007 | INR | 515 | 517.9 | 504.1 | 506.8 | 506.8 | -2.55 (-0.50%) | 1,980,000 |
| 9 May 2007 | INR | 495 | 510.95 | 492.5 | 509.35 | 509.35 | +11.2 (+2.25%) | 2,170,000 |
| 8 May 2007 | INR | 500 | 507.95 | 491.1 | 498.15 | 498.15 | +4.4 (+0.89%) | 2,290,000 |
| 7 May 2007 | INR | 516.4 | 516.4 | 491 | 493.75 | 493.75 | -15.7 (-3.08%) | 2,550,000 |
| 4 May 2007 | INR | 519.3 | 520.9 | 507.1 | 509.45 | 509.45 | -6.7 (-1.30%) | 2,990,000 |
| 3 May 2007 | INR | 476.25 | 520.5 | 476.25 | 516.15 | 516.15 | +16.65 (+3.33%) | 2,410,000 |
| 30 Apr 2007 | INR | 492 | 508.5 | 466.65 | 499.5 | 499.5 | -2.25 (-0.45%) | 2,700,000 |
| 27 Apr 2007 | INR | 510 | 514 | 497.1 | 501.75 | 501.75 | -9.85 (-1.93%) | 3,220,000 |
| 26 Apr 2007 | INR | 510 | 517.9 | 508.05 | 511.6 | 511.6 | +3.4 (+0.67%) | 8,120,000 |
| 25 Apr 2007 | INR | 505 | 514 | 504 | 508.2 | 508.2 | +2.25 (+0.44%) | 3,540,000 |
| 24 Apr 2007 | INR | 481.8 | 521 | 465 | 505.95 | 505.95 | +32.25 (+6.81%) | 9,550,000 |
| 23 Apr 2007 | INR | 480 | 489 | 470.25 | 473.7 | 473.7 | -7 (-1.46%) | 1,750,000 |
| 20 Apr 2007 | INR | 484 | 492 | 471.3 | 480.7 | 480.7 | -0.15 (-0.03%) | 3,750,000 |
| 19 Apr 2007 | INR | 475 | 486 | 462 | 480.85 | 480.85 | +5.15 (+1.08%) | 2,810,000 |
| 18 Apr 2007 | INR | 470 | 485 | 470 | 475.7 | 475.7 | +6.8 (+1.45%) | 2,310,000 |
| 17 Apr 2007 | INR | 470.6 | 480 | 461.75 | 468.9 | 468.9 | +0.35 (+0.07%) | 2,670,000 |
| 16 Apr 2007 | INR | 458 | 473.9 | 456 | 468.55 | 468.55 | +11.65 (+2.55%) | 1,290,000 |
| 13 Apr 2007 | INR | 446 | 463.9 | 433 | 456.9 | 456.9 | +15.3 (+3.46%) | 3,230,000 |
| 12 Apr 2007 | INR | 440 | 443.95 | 430.35 | 441.6 | 441.6 | -4.95 (-1.11%) | 1,430,000 |
| 11 Apr 2007 | INR | 451 | 458.9 | 445 | 446.55 | 446.55 | -4.5 (-1.00%) | 1,200,000 |
| 10 Apr 2007 | INR | 467.1 | 467.1 | 448 | 451.05 | 451.05 | -5.85 (-1.28%) | 1,370,000 |
| 9 Apr 2007 | INR | 440 | 459.85 | 440 | 456.9 | 456.9 | +16.65 (+3.78%) | 2,920,000 |
| 5 Apr 2007 | INR | 426.5 | 444.5 | 424 | 440.25 | 440.25 | +15.4 (+3.62%) | 3,290,000 |
| 4 Apr 2007 | INR | 426 | 437.5 | 424 | 424.85 | 424.85 | -2.55 (-0.60%) | 2,100,000 |
| 3 Apr 2007 | INR | 432 | 433 | 420 | 427.4 | 427.4 | +0.7 (+0.16%) | 4,020,000 |
| 2 Apr 2007 | INR | 450 | 450 | 420 | 426.7 | 426.7 | -47.5 (-10.02%) | 5,400,000 |
| 30 Mar 2007 | INR | 475 | 480 | 468.5 | 474.2 | 474.2 | -0.2 (-0.04%) | 3,290,000 |
| 29 Mar 2007 | INR | 452.15 | 480 | 448.1 | 474.4 | 474.4 | +9.65 (+2.08%) | 8,830,000 |
| 28 Mar 2007 | INR | 475 | 475 | 460.1 | 464.75 | 464.75 | -10.2 (-2.15%) | 2,710,000 |
