| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2007 | INR | 90.8 | 92.5 | 89.2 | 90.05 | 18.01 | -1.6 (-1.75%) | 36,090 |
| 19 Apr 2007 | INR | 91.4 | 94.9 | 90.85 | 91.65 | 18.33 | -4.35 (-4.53%) | 135,995 |
| 18 Apr 2007 | INR | 94.5 | 101.9 | 94.5 | 96 | 19.2 | -2.65 (-2.69%) | 39,585 |
| 17 Apr 2007 | INR | 101 | 102 | 98.65 | 98.65 | 19.73 | -5.15 (-4.96%) | 80,650 |
| 16 Apr 2007 | INR | 109.9 | 111.8 | 102 | 103.8 | 20.76 | -1.8 (-1.70%) | 316,085 |
| 13 Apr 2007 | INR | 100 | 105.6 | 100 | 105.6 | 21.12 | +9.6 (+10%) | 577,585 |
| 12 Apr 2007 | INR | 85 | 96 | 85 | 96 | 19.2 | +9.5 (+10.98%) | 305,235 |
| 11 Apr 2007 | INR | 87 | 88 | 85.65 | 86.5 | 17.3 | -0.45 (-0.52%) | 60,425 |
| 10 Apr 2007 | INR | 85.5 | 88.3 | 85.5 | 86.95 | 17.39 | -0.6 (-0.69%) | 84,185 |
| 9 Apr 2007 | INR | 86.5 | 89.85 | 86.5 | 87.55 | 17.51 | -0.95 (-1.07%) | 71,705 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 88.5 | 17.7 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 84.65 | 89.65 | 84.5 | 88.5 | 17.7 | +3.5 (+4.12%) | 165,850 |
| 4 Apr 2007 | INR | 86.45 | 87.5 | 84.5 | 85 | 17 | -0.7 (-0.82%) | 62,385 |
| 3 Apr 2007 | INR | 82.5 | 86.65 | 81.45 | 85.7 | 17.14 | +2.8 (+3.38%) | 54,685 |
| 2 Apr 2007 | INR | 85.4 | 90 | 81.5 | 82.9 | 16.58 | -2.85 (-3.32%) | 125,860 |
| 30 Mar 2007 | INR | 91.1 | 91.5 | 85 | 85.75 | 17.15 | -1.4 (-1.61%) | 71,705 |
| 29 Mar 2007 | INR | 89 | 90.9 | 86.5 | 87.15 | 17.43 | -0.05 (-0.06%) | 141,340 |
| 28 Mar 2007 | INR | 77 | 87.2 | 77 | 87.2 | 17.44 | +7.9 (+9.96%) | 290,645 |
| 27 Mar 2007 | INR | 0 | 0 | 0 | 79.3 | 15.86 | 0.0 (0.0%) | 0 |
| 26 Mar 2007 | INR | 76 | 84 | 76 | 79.3 | 15.86 | +1.75 (+2.26%) | 60,910 |
| 23 Mar 2007 | INR | 73.75 | 79.9 | 71.65 | 77.55 | 15.51 | +5.35 (+7.41%) | 66,935 |
| 22 Mar 2007 | INR | 70 | 75 | 70 | 72.2 | 14.44 | +3.9 (+5.71%) | 44,795 |
| 21 Mar 2007 | INR | 69 | 70.5 | 68.3 | 68.3 | 13.66 | +0.4 (+0.59%) | 39,660 |
| 20 Mar 2007 | INR | 70 | 72 | 67.9 | 67.9 | 13.58 | -0.7 (-1.02%) | 14,375 |
| 19 Mar 2007 | INR | 70.4 | 70.9 | 68.2 | 68.6 | 13.72 | -1.85 (-2.63%) | 18,005 |
| 16 Mar 2007 | INR | 64.7 | 71.7 | 64.45 | 70.45 | 14.09 | +2.55 (+3.76%) | 72,300 |
| 15 Mar 2007 | INR | 66 | 68.45 | 65.75 | 67.9 | 13.58 | +2.5 (+3.82%) | 24,265 |
| 14 Mar 2007 | INR | 64 | 67.5 | 64 | 65.4 | 13.08 | -3.1 (-4.53%) | 9,755 |
| 13 Mar 2007 | INR | 64.05 | 68.6 | 64.05 | 68.5 | 13.7 | +4.25 (+6.61%) | 22,075 |
| 12 Mar 2007 | INR | 64.05 | 66.5 | 64.05 | 64.25 | 12.85 | -1 (-1.53%) | 19,885 |
