| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2007 | INR | 164.1 | 171.85 | 162.5 | 171.85 | 171.85 | +8.15 (+4.98%) | 48,471 |
| 23 Apr 2007 | INR | 172.5 | 172.5 | 162.6 | 163.7 | 163.7 | -4.8 (-2.85%) | 68,127 |
| 20 Apr 2007 | INR | 176.7 | 176.7 | 167.5 | 168.5 | 168.5 | -4.25 (-2.46%) | 67,166 |
| 19 Apr 2007 | INR | 167.15 | 181.45 | 167.15 | 172.75 | 172.75 | -0.1 (-0.06%) | 115,486 |
| 18 Apr 2007 | INR | 178.8 | 181 | 171.15 | 172.85 | 172.85 | -7.05 (-3.92%) | 69,150 |
| 17 Apr 2007 | INR | 195 | 198.2 | 179.4 | 179.9 | 179.9 | -8.9 (-4.71%) | 291,474 |
| 16 Apr 2007 | INR | 173.5 | 188.8 | 173.5 | 188.8 | 188.8 | +17.15 (+9.99%) | 95,834 |
| 13 Apr 2007 | INR | 168.5 | 173 | 168 | 171.65 | 171.65 | +7.2 (+4.38%) | 59,628 |
| 12 Apr 2007 | INR | 161.1 | 169 | 160.05 | 164.45 | 164.45 | +1.75 (+1.08%) | 35,952 |
| 11 Apr 2007 | INR | 156.1 | 164.6 | 156 | 162.7 | 162.7 | +7.25 (+4.66%) | 65,621 |
| 10 Apr 2007 | INR | 155 | 157.1 | 154.5 | 155.45 | 155.45 | +1.4 (+0.91%) | 15,464 |
| 9 Apr 2007 | INR | 154.7 | 156 | 152.5 | 154.05 | 154.05 | -0.85 (-0.55%) | 21,833 |
| 5 Apr 2007 | INR | 153.9 | 156.4 | 149 | 154.9 | 154.9 | +2.05 (+1.34%) | 56,015 |
| 4 Apr 2007 | INR | 150.05 | 153.5 | 150.05 | 152.85 | 152.85 | +3.65 (+2.45%) | 26,179 |
| 3 Apr 2007 | INR | 147.05 | 153.9 | 147.05 | 149.2 | 149.2 | +2.25 (+1.53%) | 33,282 |
| 2 Apr 2007 | INR | 158 | 160.8 | 145.7 | 146.95 | 146.95 | -14.85 (-9.18%) | 106,107 |
| 30 Mar 2007 | INR | 160.85 | 163 | 160 | 161.8 | 161.8 | +1.95 (+1.22%) | 8,870 |
| 29 Mar 2007 | INR | 162.1 | 163.4 | 156.8 | 159.85 | 159.85 | -2.05 (-1.27%) | 12,720 |
| 28 Mar 2007 | INR | 161 | 164.75 | 159.5 | 161.9 | 161.9 | -0.35 (-0.22%) | 38,788 |
| 26 Mar 2007 | INR | 162.5 | 166.4 | 157 | 162.25 | 162.25 | +0.75 (+0.46%) | 32,752 |
| 23 Mar 2007 | INR | 162 | 164.7 | 161.1 | 161.5 | 161.5 | -2.15 (-1.31%) | 16,103 |
| 22 Mar 2007 | INR | 165 | 166.5 | 162.35 | 163.65 | 163.65 | +0.6 (+0.37%) | 26,437 |
| 21 Mar 2007 | INR | 164.1 | 166 | 161.5 | 163.05 | 163.05 | -1.6 (-0.97%) | 11,874 |
| 20 Mar 2007 | INR | 170 | 170 | 163.65 | 164.65 | 164.65 | -4.35 (-2.57%) | 15,806 |
| 19 Mar 2007 | INR | 168.75 | 171.7 | 163.3 | 169 | 169 | +5.5 (+3.36%) | 371,758 |
| 16 Mar 2007 | INR | 155 | 166 | 155 | 163.5 | 163.5 | +6.45 (+4.11%) | 55,861 |
| 15 Mar 2007 | INR | 158 | 162.7 | 156 | 157.05 | 157.05 | +3.45 (+2.25%) | 28,639 |
| 14 Mar 2007 | INR | 152.1 | 155 | 144 | 153.6 | 153.6 | -5.95 (-3.73%) | 37,607 |
| 13 Mar 2007 | INR | 151.75 | 161.95 | 151.75 | 159.55 | 159.55 | +7.5 (+4.93%) | 35,380 |
| 12 Mar 2007 | INR | 146.5 | 152.55 | 146.5 | 152.05 | 152.05 | +3.85 (+2.60%) | 24,623 |
