| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2007 | INR | 252.15 | 256 | 247 | 249 | 249 | +3 (+1.22%) | 20,506 |
| 30 Apr 2007 | INR | 245.2 | 250 | 226.95 | 246 | 246 | -7.1 (-2.81%) | 26,451 |
| 27 Apr 2007 | INR | 246.4 | 255.5 | 239.3 | 253.1 | 253.1 | +8.6 (+3.52%) | 11,653 |
| 26 Apr 2007 | INR | 260 | 260 | 242 | 244.5 | 244.5 | -7.75 (-3.07%) | 10,103 |
| 25 Apr 2007 | INR | 254 | 259.5 | 252.05 | 252.25 | 252.25 | -1.95 (-0.77%) | 7,329 |
| 24 Apr 2007 | INR | 254 | 260 | 248.2 | 254.2 | 254.2 | -1.8 (-0.70%) | 22,502 |
| 23 Apr 2007 | INR | 221 | 257.6 | 221 | 256 | 256 | +13.5 (+5.57%) | 26,185 |
| 20 Apr 2007 | INR | 245.5 | 249.95 | 242 | 242.5 | 242.5 | -2.45 (-1.00%) | 5,198 |
| 19 Apr 2007 | INR | 241.15 | 252.5 | 240 | 244.95 | 244.95 | +2.95 (+1.22%) | 32,155 |
| 18 Apr 2007 | INR | 237 | 248.6 | 236 | 242 | 242 | +2 (+0.83%) | 206,358 |
| 17 Apr 2007 | INR | 225.5 | 240 | 225.5 | 240 | 240 | +13 (+5.73%) | 23,921 |
| 16 Apr 2007 | INR | 221 | 229 | 220.55 | 227 | 227 | +8.9 (+4.08%) | 10,445 |
| 13 Apr 2007 | INR | 213.4 | 219.8 | 213.4 | 218.1 | 218.1 | +3.1 (+1.44%) | 4,802 |
| 12 Apr 2007 | INR | 205 | 219.75 | 205 | 215 | 215 | -1.5 (-0.69%) | 2,482 |
| 11 Apr 2007 | INR | 216.5 | 218.9 | 216 | 216.5 | 216.5 | +0.55 (+0.25%) | 9,479 |
| 10 Apr 2007 | INR | 218.4 | 220 | 215 | 215.95 | 215.95 | +0.95 (+0.44%) | 968 |
| 9 Apr 2007 | INR | 212.5 | 222.9 | 212.5 | 215 | 215 | +2.95 (+1.39%) | 4,430 |
| 5 Apr 2007 | INR | 213 | 213.75 | 210 | 212.05 | 212.05 | -0.95 (-0.45%) | 4,453 |
| 4 Apr 2007 | INR | 210 | 215 | 210 | 213 | 213 | +3 (+1.43%) | 3,432 |
| 3 Apr 2007 | INR | 209 | 213.75 | 208.95 | 210 | 210 | +0.25 (+0.12%) | 18,820 |
| 2 Apr 2007 | INR | 214 | 214 | 205 | 209.75 | 209.75 | -11.25 (-5.09%) | 10,727 |
| 30 Mar 2007 | INR | 221 | 221 | 215 | 221 | 221 | +4 (+1.84%) | 14,816 |
| 29 Mar 2007 | INR | 218.7 | 218.7 | 212 | 217 | 217 | +1.75 (+0.81%) | 17,458 |
| 28 Mar 2007 | INR | 224 | 224 | 215 | 215.25 | 215.25 | -4.75 (-2.16%) | 15,297 |
| 26 Mar 2007 | INR | 212 | 221.95 | 205 | 220 | 220 | +4.7 (+2.18%) | 161,965 |
| 23 Mar 2007 | INR | 219 | 222 | 215.3 | 215.3 | 215.3 | -4.6 (-2.09%) | 5,569 |
| 22 Mar 2007 | INR | 220 | 221.65 | 215.05 | 219.9 | 219.9 | +3.75 (+1.73%) | 5,570 |
| 21 Mar 2007 | INR | 216.3 | 224 | 216 | 216.15 | 216.15 | -3.85 (-1.75%) | 4,575 |
| 20 Mar 2007 | INR | 216.35 | 224 | 213.8 | 220 | 220 | +11.65 (+5.59%) | 15,889 |
| 19 Mar 2007 | INR | 231 | 231 | 207.3 | 208.35 | 208.35 | -11.65 (-5.30%) | 15,772 |
