| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2007 | INR | 193 | 193.45 | 186.25 | 187 | 186.7945 | -4.9 (-2.55%) | 450,409 |
| 26 Apr 2007 | INR | 193.9 | 196 | 190.3 | 191.9 | 191.6891 | -0.05 (-0.03%) | 1,859,345 |
| 25 Apr 2007 | INR | 187.9 | 194.3 | 186 | 191.95 | 191.7391 | +4.95 (+2.65%) | 1,307,617 |
| 24 Apr 2007 | INR | 180 | 188.8 | 180 | 187 | 186.7945 | +3.05 (+1.66%) | 697,389 |
| 23 Apr 2007 | INR | 189 | 189.45 | 182.75 | 183.95 | 183.7479 | -1.25 (-0.67%) | 1,305,857 |
| 20 Apr 2007 | INR | 196 | 196 | 185 | 185.2 | 184.9965 | +0.2 (+0.11%) | 692,753 |
| 19 Apr 2007 | INR | 180 | 187 | 173 | 185 | 184.7967 | +2.1 (+1.15%) | 1,138,439 |
| 18 Apr 2007 | INR | 188.1 | 188.1 | 181.75 | 182.9 | 182.699 | -2.95 (-1.59%) | 1,128,977 |
| 17 Apr 2007 | INR | 182 | 187.9 | 182 | 185.85 | 185.6458 | +4.7 (+2.59%) | 2,305,501 |
| 16 Apr 2007 | INR | 168.35 | 182.4 | 168.35 | 181.15 | 180.951 | +14.15 (+8.47%) | 2,184,642 |
| 13 Apr 2007 | INR | 166.15 | 169 | 164.1 | 167 | 166.8165 | +3.3 (+2.02%) | 414,225 |
| 12 Apr 2007 | INR | 169.9 | 169.9 | 163.25 | 163.7 | 163.5201 | -6.8 (-3.99%) | 834,418 |
| 11 Apr 2007 | INR | 160 | 173 | 158.3 | 170.5 | 170.3127 | +11.2 (+7.03%) | 2,527,962 |
| 10 Apr 2007 | INR | 162 | 163.9 | 158 | 159.3 | 159.125 | -1.7 (-1.06%) | 741,136 |
| 9 Apr 2007 | INR | 157.9 | 161.7 | 156.1 | 161 | 160.8231 | +7 (+4.55%) | 731,116 |
| 5 Apr 2007 | INR | 155.35 | 157.5 | 152 | 154 | 153.8308 | 0.0 (0.0%) | 456,228 |
| 4 Apr 2007 | INR | 151.2 | 157.7 | 151.2 | 154 | 153.8308 | +3.9 (+2.60%) | 1,005,458 |
| 3 Apr 2007 | INR | 154.4 | 154.4 | 147.7 | 150.1 | 149.9351 | -1.45 (-0.96%) | 642,006 |
| 2 Apr 2007 | INR | 160 | 160 | 151 | 151.55 | 151.3835 | -10.5 (-6.48%) | 603,468 |
| 30 Mar 2007 | INR | 160 | 164.45 | 160 | 162.05 | 161.8719 | +2.55 (+1.60%) | 665,331 |
| 29 Mar 2007 | INR | 163 | 169 | 158.3 | 159.5 | 159.3247 | -650.5 (-80.31%) | 1,356,346 |
| 28 Mar 2007 | INR | 830 | 836 | 808.8 | 810 | 809.11 | -22 (-2.64%) | 1,169,085 |
| 26 Mar 2007 | INR | 842.15 | 846.4 | 831.2 | 832 | 831.0858 | 0.0 (0.0%) | 1,293,170 |
| 23 Mar 2007 | INR | 832 | 844 | 825 | 832 | 831.0858 | +4.05 (+0.49%) | 1,038,000 |
| 22 Mar 2007 | INR | 820.15 | 839 | 819 | 827.95 | 827.0403 | +13.95 (+1.71%) | 1,370,735 |
| 21 Mar 2007 | INR | 809.9 | 819.8 | 795.25 | 814 | 813.1056 | +10.2 (+1.27%) | 1,230,110 |
| 20 Mar 2007 | INR | 790 | 811 | 790 | 803.8 | 802.9168 | +20.8 (+2.66%) | 1,254,575 |
| 19 Mar 2007 | INR | 760 | 792.8 | 760 | 783 | 782.1396 | +22 (+2.89%) | 221,922 |
| 16 Mar 2007 | INR | 765 | 780 | 748 | 761 | 760.1638 | -1.9 (-0.25%) | 1,080,595 |
| 15 Mar 2007 | INR | 780 | 784.95 | 759 | 762.9 | 762.0617 | +10.5 (+1.40%) | 1,192,875 |
