| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2007 | INR | 441 | 455 | 401 | 448.1 | 44.81 | +7.1 (+1.61%) | 3,763 |
| 27 Apr 2007 | INR | 435 | 452 | 428 | 441 | 44.1 | +6 (+1.38%) | 1,463 |
| 26 Apr 2007 | INR | 454 | 460 | 435 | 435 | 43.5 | -13.1 (-2.92%) | 1,852 |
| 25 Apr 2007 | INR | 442 | 460 | 439 | 448.1 | 44.81 | +5 (+1.13%) | 3,158 |
| 24 Apr 2007 | INR | 438 | 448 | 421 | 443.1 | 44.31 | +13.1 (+3.05%) | 1,754 |
| 23 Apr 2007 | INR | 446 | 465 | 420.25 | 430 | 43 | -15.5 (-3.48%) | 1,762 |
| 20 Apr 2007 | INR | 450 | 480 | 431 | 445.5 | 44.55 | +15.35 (+3.57%) | 1,933 |
| 19 Apr 2007 | INR | 500 | 500 | 426.25 | 430.15 | 43.015 | +1.8 (+0.42%) | 1,247 |
| 18 Apr 2007 | INR | 424.4 | 435 | 422 | 428.35 | 42.835 | +7.35 (+1.75%) | 6,762 |
| 17 Apr 2007 | INR | 427.25 | 431 | 411 | 421 | 42.1 | -10.65 (-2.47%) | 1,195 |
| 16 Apr 2007 | INR | 420 | 437 | 412 | 431.65 | 43.165 | +21.65 (+5.28%) | 6,219 |
| 13 Apr 2007 | INR | 410 | 419 | 409 | 410 | 41 | +6.9 (+1.71%) | 1,530 |
| 12 Apr 2007 | INR | 396 | 409 | 394.85 | 403.1 | 40.31 | -3.75 (-0.92%) | 1,268 |
| 11 Apr 2007 | INR | 407.85 | 408 | 400.05 | 406.85 | 40.685 | +6.85 (+1.71%) | 1,551 |
| 10 Apr 2007 | INR | 400 | 409.7 | 398.05 | 400 | 40 | -0.35 (-0.09%) | 1,452 |
| 9 Apr 2007 | INR | 390 | 406 | 390 | 400.35 | 40.035 | +17.35 (+4.53%) | 2,439 |
| 5 Apr 2007 | INR | 383.25 | 389.6 | 383 | 383 | 38.3 | -7.95 (-2.03%) | 1,204 |
| 4 Apr 2007 | INR | 398.45 | 398.45 | 387 | 390.95 | 39.095 | +9.95 (+2.61%) | 510 |
| 3 Apr 2007 | INR | 393 | 394 | 381 | 381 | 38.1 | -6 (-1.55%) | 854 |
| 2 Apr 2007 | INR | 400.25 | 405.85 | 385 | 387 | 38.7 | -13.25 (-3.31%) | 1,727 |
| 30 Mar 2007 | INR | 421 | 430 | 400 | 400.25 | 40.025 | -9.75 (-2.38%) | 3,949 |
| 29 Mar 2007 | INR | 384.6 | 414 | 384.6 | 410 | 41 | +10.1 (+2.53%) | 1,767 |
| 28 Mar 2007 | INR | 408.05 | 408.05 | 392 | 399.9 | 39.99 | -7.1 (-1.74%) | 34,779 |
| 26 Mar 2007 | INR | 406 | 423.5 | 406 | 407 | 40.7 | -14.05 (-3.34%) | 3,956 |
| 23 Mar 2007 | INR | 430 | 433 | 420 | 421.05 | 42.105 | -11.95 (-2.76%) | 1,359 |
| 22 Mar 2007 | INR | 454 | 454 | 430.1 | 433 | 43.3 | -7 (-1.59%) | 1,791 |
| 21 Mar 2007 | INR | 430 | 481 | 427.5 | 440 | 44 | +1 (+0.23%) | 6,921 |
| 20 Mar 2007 | INR | 427 | 448 | 423 | 439 | 43.9 | +29 (+7.07%) | 5,200 |
| 19 Mar 2007 | INR | 425 | 425 | 410 | 410 | 41 | -6.5 (-1.56%) | 2,965 |
| 16 Mar 2007 | INR | 436 | 436 | 415.1 | 416.5 | 41.65 | -12.9 (-3.00%) | 942 |
