| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2007 | INR | 170.8 | 179.7 | 169.45 | 174.7 | 34.94 | +5.9 (+3.50%) | 18,002 |
| 10 Apr 2007 | INR | 164 | 174.45 | 164 | 168.8 | 33.76 | +0.5 (+0.30%) | 15,383 |
| 9 Apr 2007 | INR | 169 | 172.5 | 167.55 | 168.3 | 33.66 | +0.8 (+0.48%) | 8,901 |
| 5 Apr 2007 | INR | 167.5 | 168.5 | 164 | 167.5 | 33.5 | +3.4 (+2.07%) | 10,781 |
| 4 Apr 2007 | INR | 168.8 | 168.8 | 163.15 | 164.1 | 32.82 | -0.5 (-0.30%) | 8,095 |
| 3 Apr 2007 | INR | 168.4 | 168.4 | 162.1 | 164.6 | 32.92 | -2.2 (-1.32%) | 4,938 |
| 2 Apr 2007 | INR | 169 | 170.15 | 165.3 | 166.8 | 33.36 | -3.3 (-1.94%) | 25,149 |
| 30 Mar 2007 | INR | 177 | 178.9 | 167.25 | 170.1 | 34.02 | -4.9 (-2.80%) | 21,509 |
| 29 Mar 2007 | INR | 163 | 177.5 | 163 | 175 | 35 | +12.7 (+7.83%) | 27,637 |
| 28 Mar 2007 | INR | 176.9 | 176.9 | 159.15 | 162.3 | 32.46 | -8.95 (-5.23%) | 10,074 |
| 26 Mar 2007 | INR | 178.5 | 178.5 | 170.15 | 171.25 | 34.25 | -3.25 (-1.86%) | 2,710 |
| 23 Mar 2007 | INR | 178 | 180 | 172.2 | 174.5 | 34.9 | -3.45 (-1.94%) | 4,506 |
| 22 Mar 2007 | INR | 180 | 182.05 | 177 | 177.95 | 35.59 | +2.7 (+1.54%) | 13,547 |
| 21 Mar 2007 | INR | 180 | 182 | 174.25 | 175.25 | 35.05 | -3.75 (-2.09%) | 33,838 |
| 20 Mar 2007 | INR | 190 | 199.6 | 178 | 179 | 35.8 | -4.9 (-2.66%) | 10,531 |
| 19 Mar 2007 | INR | 177.9 | 189.8 | 175 | 183.9 | 36.78 | +9.35 (+5.36%) | 20,855 |
| 16 Mar 2007 | INR | 171 | 182 | 171 | 174.55 | 34.91 | +4.5 (+2.65%) | 48,719 |
| 15 Mar 2007 | INR | 175 | 178.9 | 169.1 | 170.05 | 34.01 | -0.1 (-0.06%) | 37,131 |
| 14 Mar 2007 | INR | 171.5 | 173 | 166.7 | 170.15 | 34.03 | -2.5 (-1.45%) | 18,487 |
| 13 Mar 2007 | INR | 175 | 177.5 | 170.55 | 172.65 | 34.53 | -2.15 (-1.23%) | 13,948 |
| 12 Mar 2007 | INR | 176.95 | 188.25 | 173 | 174.8 | 34.96 | +2.8 (+1.63%) | 29,063 |
| 9 Mar 2007 | INR | 178.5 | 178.5 | 170 | 172 | 34.4 | -1.2 (-0.69%) | 12,881 |
| 8 Mar 2007 | INR | 174.5 | 175.4 | 159 | 173.2 | 34.64 | +5.55 (+3.31%) | 43,928 |
| 7 Mar 2007 | INR | 187.6 | 187.6 | 164.7 | 167.65 | 33.53 | -14 (-7.71%) | 55,348 |
| 6 Mar 2007 | INR | 185.1 | 191.85 | 178 | 181.65 | 36.33 | +2.2 (+1.23%) | 67,730 |
| 5 Mar 2007 | INR | 198.3 | 198.3 | 178.25 | 179.45 | 35.89 | -18.55 (-9.37%) | 62,794 |
| 2 Mar 2007 | INR | 184 | 198 | 183.9 | 198 | 39.6 | +18 (+10%) | 118,087 |
| 1 Mar 2007 | INR | 164.1 | 181.4 | 157.3 | 180 | 36 | +16 (+9.76%) | 122,844 |
| 28 Feb 2007 | INR | 174 | 180 | 162 | 164 | 32.8 | -12.1 (-6.87%) | 568,716 |
| 27 Feb 2007 | INR | 185.05 | 185.05 | 176.1 | 176.1 | 35.22 | -6.2 (-3.40%) | 7,146 |
