| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2007 | INR | 1,057.9 | 1,132.9 | 1,020 | 1,121.35 | 1,121.35 | +58.6 (+5.51%) | 510,963 |
| 23 Apr 2007 | INR | 1,126 | 1,126 | 1,055 | 1,062.75 | 1,062.75 | -5.85 (-0.55%) | 156,818 |
| 20 Apr 2007 | INR | 1,058.5 | 1,075 | 1,055 | 1,068.6 | 1,068.6 | +18.15 (+1.73%) | 72,845 |
| 19 Apr 2007 | INR | 1,060 | 1,062 | 1,035 | 1,050.45 | 1,050.45 | -11.1 (-1.05%) | 435,652 |
| 18 Apr 2007 | INR | 1,120 | 1,129 | 1,053.15 | 1,061.55 | 1,061.55 | -51.8 (-4.65%) | 364,228 |
| 17 Apr 2007 | INR | 1,145 | 1,147.1 | 1,105.15 | 1,113.35 | 1,113.35 | -19.6 (-1.73%) | 94,210 |
| 16 Apr 2007 | INR | 1,150 | 1,168.8 | 1,121.3 | 1,132.95 | 1,132.95 | -9.95 (-0.87%) | 145,684 |
| 13 Apr 2007 | INR | 1,125 | 1,149.1 | 1,116 | 1,142.9 | 1,142.9 | +20.2 (+1.80%) | 61,009 |
| 12 Apr 2007 | INR | 1,108 | 1,127 | 1,092 | 1,122.7 | 1,122.7 | +10.8 (+0.97%) | 47,037 |
| 11 Apr 2007 | INR | 1,128 | 1,135.9 | 1,100 | 1,111.9 | 1,111.9 | -2.9 (-0.26%) | 64,342 |
| 10 Apr 2007 | INR | 1,111 | 1,128 | 1,095 | 1,114.8 | 1,114.8 | +12.9 (+1.17%) | 86,698 |
| 9 Apr 2007 | INR | 1,070 | 1,111 | 1,070 | 1,101.9 | 1,101.9 | +40.4 (+3.81%) | 106,580 |
| 5 Apr 2007 | INR | 1,050.1 | 1,071 | 1,043.55 | 1,061.5 | 1,061.5 | +13.15 (+1.25%) | 54,858 |
| 4 Apr 2007 | INR | 1,040.5 | 1,068.8 | 1,040.5 | 1,048.35 | 1,048.35 | +11.5 (+1.11%) | 71,090 |
| 3 Apr 2007 | INR | 1,040 | 1,046 | 1,025.05 | 1,036.85 | 1,036.85 | +0.85 (+0.08%) | 63,950 |
| 2 Apr 2007 | INR | 1,082 | 1,082 | 1,028.1 | 1,036 | 1,036 | -54.65 (-5.01%) | 70,951 |
| 30 Mar 2007 | INR | 1,084 | 1,098 | 1,079.25 | 1,090.65 | 1,090.65 | +15.25 (+1.42%) | 38,919 |
| 29 Mar 2007 | INR | 1,080 | 1,093 | 1,070 | 1,075.4 | 1,075.4 | -5.85 (-0.54%) | 32,198 |
| 28 Mar 2007 | INR | 1,085 | 1,095 | 1,065.1 | 1,081.25 | 1,081.25 | -5.65 (-0.52%) | 31,658 |
| 26 Mar 2007 | INR | 1,089.9 | 1,093 | 1,078.55 | 1,086.9 | 1,086.9 | +6.15 (+0.57%) | 64,738 |
| 23 Mar 2007 | INR | 1,105 | 1,114 | 1,075 | 1,080.75 | 1,080.75 | -23.15 (-2.10%) | 64,215 |
| 22 Mar 2007 | INR | 1,064.9 | 1,111.1 | 1,058 | 1,103.9 | 1,103.9 | +50.8 (+4.82%) | 212,965 |
| 21 Mar 2007 | INR | 1,045 | 1,062 | 1,022 | 1,053.1 | 1,053.1 | +7.65 (+0.73%) | 96,237 |
| 20 Mar 2007 | INR | 1,045 | 1,050 | 1,033 | 1,045.45 | 1,045.45 | +18.15 (+1.77%) | 82,099 |
| 19 Mar 2007 | INR | 1,018.55 | 1,031.5 | 1,017.35 | 1,027.3 | 1,027.3 | +15.8 (+1.56%) | 41,053 |
| 16 Mar 2007 | INR | 1,035 | 1,038 | 1,003.25 | 1,011.5 | 1,011.5 | -22.85 (-2.21%) | 60,836 |
| 15 Mar 2007 | INR | 1,030.25 | 1,049 | 1,026 | 1,034.35 | 1,034.35 | +21.2 (+2.09%) | 89,012 |
| 14 Mar 2007 | INR | 1,023 | 1,025 | 1,000 | 1,013.15 | 1,013.15 | -29.85 (-2.86%) | 49,007 |
| 13 Mar 2007 | INR | 1,042 | 1,055 | 1,022 | 1,043 | 1,043 | -0.3 (-0.03%) | 57,206 |
| 12 Mar 2007 | INR | 1,039.9 | 1,066 | 1,026.2 | 1,043.3 | 1,043.3 | +5 (+0.48%) | 70,870 |
