| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2007 | INR | 1,136.9 | 1,170.9 | 1,132.2 | 1,158.8 | 115.88 | +19 (+1.67%) | 23,376,272 |
| 14 May 2007 | INR | 1,113.4 | 1,146.4 | 1,113.4 | 1,139.8 | 113.98 | +41.5 (+3.78%) | 22,639,287 |
| 11 May 2007 | INR | 1,047.3 | 1,099.2 | 1,009.6 | 1,098.3 | 109.83 | +36.4 (+3.43%) | 21,022,331 |
| 10 May 2007 | INR | 1,066.2 | 1,087.5 | 1,053.5 | 1,061.9 | 106.19 | -0.9 (-0.08%) | 16,593,225 |
| 9 May 2007 | INR | 1,020.6 | 1,063.3 | 1,011.6 | 1,062.8 | 106.28 | +45.5 (+4.47%) | 19,547,895 |
| 8 May 2007 | INR | 1,056.7 | 1,067.9 | 1,016.2 | 1,017.3 | 101.73 | -34.7 (-3.30%) | 16,044,323 |
| 7 May 2007 | INR | 1,130.3 | 1,130.3 | 1,052 | 1,052 | 105.2 | -8.5 (-0.80%) | 7,990,334 |
| 4 May 2007 | INR | 1,064.3 | 1,096 | 1,058.6 | 1,060.5 | 106.05 | -1 (-0.09%) | 14,600,220 |
| 3 May 2007 | INR | 1,047.3 | 1,063.9 | 1,047.3 | 1,061.5 | 106.15 | +18 (+1.72%) | 6,932,964 |
| 30 Apr 2007 | INR | 1,029.4 | 1,046.2 | 991.6 | 1,043.5 | 104.35 | +7.2 (+0.69%) | 12,009,475 |
| 27 Apr 2007 | INR | 1,079.4 | 1,084.7 | 1,031.5 | 1,036.3 | 103.63 | -39.2 (-3.64%) | 15,783,407 |
| 26 Apr 2007 | INR | 1,079.4 | 1,100 | 1,072.8 | 1,075.5 | 107.55 | +4.6 (+0.43%) | 13,307,021 |
| 25 Apr 2007 | INR | 1,000.1 | 1,089.2 | 1,000.1 | 1,070.9 | 107.09 | -3.8 (-0.35%) | 13,532,993 |
| 24 Apr 2007 | INR | 971.8 | 1,079.4 | 971.8 | 1,074.7 | 107.47 | +75.5 (+7.56%) | 33,085,086 |
| 23 Apr 2007 | INR | 1,014.8 | 1,036.9 | 995.9 | 999.2 | 99.92 | -17.9 (-1.76%) | 10,444,008 |
| 20 Apr 2007 | INR | 999.3 | 1,022.8 | 981.6 | 1,017.1 | 101.71 | +21.7 (+2.18%) | 19,685,232 |
| 19 Apr 2007 | INR | 964.3 | 1,003.2 | 944.5 | 995.4 | 99.54 | +20.5 (+2.10%) | 23,058,133 |
| 18 Apr 2007 | INR | 967.1 | 980.2 | 953.1 | 974.9 | 97.49 | +22.9 (+2.41%) | 13,519,014 |
| 17 Apr 2007 | INR | 958.6 | 971.8 | 940.7 | 952 | 95.2 | +1.4 (+0.15%) | 11,634,443 |
| 16 Apr 2007 | INR | 949.2 | 964.2 | 946.8 | 950.6 | 95.06 | +9 (+0.96%) | 10,110,501 |
| 13 Apr 2007 | INR | 922.5 | 956.5 | 914.3 | 941.6 | 94.16 | +27.3 (+2.99%) | 12,839,516 |
| 12 Apr 2007 | INR | 922.8 | 922.8 | 906 | 914.3 | 91.43 | -12 (-1.30%) | 7,232,767 |
| 11 Apr 2007 | INR | 934.1 | 946.3 | 922 | 926.3 | 92.63 | -2.1 (-0.23%) | 7,716,010 |
| 10 Apr 2007 | INR | 936 | 942.1 | 910.5 | 928.4 | 92.84 | -3.1 (-0.33%) | 11,069,940 |
| 9 Apr 2007 | INR | 898.7 | 938.8 | 898.7 | 931.5 | 93.15 | +39.9 (+4.48%) | 12,438,380 |
| 5 Apr 2007 | INR | 883 | 902 | 872.8 | 891.6 | 89.16 | +12.2 (+1.39%) | 12,000,753 |
| 4 Apr 2007 | INR | 885.7 | 896.2 | 873.3 | 879.4 | 87.94 | +11.6 (+1.34%) | 9,260,259 |
| 3 Apr 2007 | INR | 872.8 | 893.5 | 863.3 | 867.8 | 86.78 | -16.3 (-1.84%) | 11,958,750 |
| 2 Apr 2007 | INR | 924.1 | 924.1 | 870.3 | 884.1 | 88.41 | -49.2 (-5.27%) | 12,008,744 |
| 30 Mar 2007 | INR | 934.2 | 946.4 | 930.6 | 933.3 | 93.33 | -7.9 (-0.84%) | 13,686,695 |
