| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2007 | INR | 771.5 | 855 | 771.5 | 840 | 84 | -1.8 (-0.21%) | 39,670 |
| 10 May 2007 | INR | 820 | 850 | 820 | 841.8 | 84.18 | -1.7 (-0.20%) | 79,490 |
| 9 May 2007 | INR | 850 | 856.9 | 838.6 | 843.5 | 84.35 | -10.2 (-1.19%) | 14,810 |
| 8 May 2007 | INR | 824.7 | 877 | 824.7 | 853.7 | 85.37 | +8.5 (+1.01%) | 60,770 |
| 7 May 2007 | INR | 830.1 | 870 | 830.1 | 845.2 | 84.52 | +0.6 (+0.07%) | 126,240 |
| 4 May 2007 | INR | 850 | 860 | 825.3 | 844.6 | 84.46 | +4.1 (+0.49%) | 29,660 |
| 3 May 2007 | INR | 780 | 850 | 780 | 840.5 | 84.05 | +20.4 (+2.49%) | 203,190 |
| 30 Apr 2007 | INR | 839 | 866.9 | 815.3 | 820.1 | 82.01 | -7.3 (-0.88%) | 38,380 |
| 27 Apr 2007 | INR | 851 | 851 | 825 | 827.4 | 82.74 | -21.8 (-2.57%) | 17,480 |
| 26 Apr 2007 | INR | 854.5 | 869.9 | 845 | 849.2 | 84.92 | -11 (-1.28%) | 13,250 |
| 25 Apr 2007 | INR | 855 | 870 | 855 | 860.2 | 86.02 | -6 (-0.69%) | 14,250 |
| 24 Apr 2007 | INR | 876 | 880.1 | 850 | 866.2 | 86.62 | -8.2 (-0.94%) | 29,150 |
| 23 Apr 2007 | INR | 905.5 | 905.5 | 870 | 874.4 | 87.44 | -27.3 (-3.03%) | 12,440 |
| 20 Apr 2007 | INR | 902 | 935 | 880 | 901.7 | 90.17 | +3.1 (+0.34%) | 23,100 |
| 19 Apr 2007 | INR | 910 | 990 | 885 | 898.6 | 89.86 | -9.5 (-1.05%) | 48,200 |
| 18 Apr 2007 | INR | 890 | 944 | 879 | 908.1 | 90.81 | +49.8 (+5.80%) | 128,930 |
| 17 Apr 2007 | INR | 829 | 890 | 815.1 | 858.3 | 85.83 | +33.2 (+4.02%) | 38,550 |
| 16 Apr 2007 | INR | 820.5 | 832 | 804.1 | 825.1 | 82.51 | +25.5 (+3.19%) | 62,070 |
| 13 Apr 2007 | INR | 810 | 810 | 795 | 799.6 | 79.96 | -4.2 (-0.52%) | 55,200 |
| 12 Apr 2007 | INR | 811.2 | 825.8 | 800 | 803.8 | 80.38 | -18.3 (-2.23%) | 60,250 |
| 11 Apr 2007 | INR | 800 | 828 | 800 | 822.1 | 82.21 | +22.8 (+2.85%) | 43,740 |
| 10 Apr 2007 | INR | 800 | 809 | 793 | 799.3 | 79.93 | +5.1 (+0.64%) | 67,650 |
| 9 Apr 2007 | INR | 774 | 800 | 774 | 794.2 | 79.42 | +31.8 (+4.17%) | 79,150 |
| 5 Apr 2007 | INR | 758 | 777.8 | 757.2 | 762.4 | 76.24 | +2.2 (+0.29%) | 19,760 |
| 4 Apr 2007 | INR | 763.8 | 767 | 749 | 760.2 | 76.02 | +18.3 (+2.47%) | 51,580 |
| 3 Apr 2007 | INR | 764.5 | 764.5 | 735 | 741.9 | 74.19 | +0.5 (+0.07%) | 15,530 |
| 2 Apr 2007 | INR | 838.8 | 838.8 | 735 | 741.4 | 74.14 | -48.7 (-6.16%) | 18,060 |
| 30 Mar 2007 | INR | 775.5 | 800 | 736.6 | 790.1 | 79.01 | +2 (+0.25%) | 56,330 |
| 29 Mar 2007 | INR | 775.1 | 800 | 775.1 | 788.1 | 78.81 | +0.6 (+0.08%) | 75,910 |
| 28 Mar 2007 | INR | 786.8 | 800 | 770 | 787.5 | 78.75 | -8.6 (-1.08%) | 90,500 |
