| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2007 | INR | 401.01 | 405.99 | 390 | 404.76 | 269.84 | -0.78 (-0.19%) | 7,863 |
| 10 May 2007 | INR | 407.01 | 417.99 | 405 | 405.54 | 270.36 | +1.23 (+0.30%) | 11,355 |
| 9 May 2007 | INR | 399.99 | 410.01 | 395.94 | 404.31 | 269.54 | +6.36 (+1.60%) | 7,305 |
| 8 May 2007 | INR | 412.2 | 412.2 | 396 | 397.95 | 265.3 | -14.25 (-3.46%) | 6,129 |
| 7 May 2007 | INR | 414.99 | 431.01 | 410.1 | 412.2 | 274.8 | +0.36 (+0.09%) | 18,387 |
| 4 May 2007 | INR | 385.11 | 412.35 | 384.99 | 411.84 | 274.56 | +19.14 (+4.87%) | 30,072 |
| 3 May 2007 | INR | 405 | 405 | 390 | 392.7 | 261.8 | +0.75 (+0.19%) | 7,281 |
| 30 Apr 2007 | INR | 395.01 | 399 | 387.99 | 391.95 | 261.3 | -0.54 (-0.14%) | 11,046 |
| 27 Apr 2007 | INR | 405.99 | 407.01 | 390.06 | 392.49 | 261.66 | -8.52 (-2.12%) | 28,326 |
| 26 Apr 2007 | INR | 424.44 | 424.44 | 400.56 | 401.01 | 267.34 | -20.58 (-4.88%) | 13,905 |
| 25 Apr 2007 | INR | 430.29 | 430.29 | 416.49 | 421.59 | 281.06 | -8.7 (-2.02%) | 27,261 |
| 24 Apr 2007 | INR | 435.9 | 445.14 | 422.01 | 430.29 | 286.86 | +6.33 (+1.49%) | 150,108 |
| 23 Apr 2007 | INR | 419.94 | 423.96 | 411 | 423.96 | 282.64 | +38.55 (+10.00%) | 89,223 |
| 20 Apr 2007 | INR | 378 | 385.41 | 378 | 385.41 | 256.94 | +35.07 (+10.01%) | 28,518 |
| 19 Apr 2007 | INR | 354.99 | 354.99 | 350.01 | 350.34 | 233.56 | -5.52 (-1.55%) | 1,086 |
| 18 Apr 2007 | INR | 371.01 | 371.01 | 353.01 | 355.86 | 237.24 | -16.95 (-4.55%) | 1,377 |
| 17 Apr 2007 | INR | 345 | 374.25 | 345 | 372.81 | 248.54 | +32.61 (+9.59%) | 10,203 |
| 16 Apr 2007 | INR | 344.01 | 347.01 | 331.35 | 340.2 | 226.8 | +9.21 (+2.78%) | 2,469 |
| 13 Apr 2007 | INR | 342 | 342 | 330.99 | 330.99 | 220.66 | -9 (-2.65%) | 450 |
| 12 Apr 2007 | INR | 363.99 | 365.01 | 320.01 | 339.99 | 226.66 | +6.03 (+1.81%) | 4,824 |
| 11 Apr 2007 | INR | 330 | 338.01 | 330 | 333.96 | 222.64 | +3.51 (+1.06%) | 336 |
| 10 Apr 2007 | INR | 330 | 332.01 | 321 | 330.45 | 220.3 | +5.7 (+1.76%) | 4,569 |
| 9 Apr 2007 | INR | 315 | 327.24 | 315 | 324.75 | 216.5 | +2.04 (+0.63%) | 2,769 |
| 5 Apr 2007 | INR | 320.01 | 324 | 320.01 | 322.71 | 215.14 | +1.65 (+0.51%) | 1,341 |
| 4 Apr 2007 | INR | 339 | 347.01 | 320.01 | 321.06 | 214.04 | -1.8 (-0.56%) | 4,542 |
| 3 Apr 2007 | INR | 302.01 | 339.9 | 296.01 | 322.86 | 215.24 | +13.86 (+4.49%) | 8,199 |
| 2 Apr 2007 | INR | 309 | 309 | 309 | 309 | 206 | -1.29 (-0.42%) | 420 |
| 30 Mar 2007 | INR | 314.01 | 314.01 | 309.99 | 310.29 | 206.86 | -0.66 (-0.21%) | 1,938 |
| 29 Mar 2007 | INR | 310.95 | 310.95 | 310.95 | 310.95 | 207.3 | 0.0 (0.0%) | 0 |
| 28 Mar 2007 | INR | 312 | 315.99 | 306.99 | 310.95 | 207.3 | +2.91 (+0.94%) | 3,279 |
