| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2007 | INR | 90 | 91.8 | 86.4 | 88.85 | 88.85 | -0.75 (-0.84%) | 829,676 |
| 23 Apr 2007 | INR | 88.7 | 93.1 | 87.95 | 89.6 | 89.6 | +2.75 (+3.17%) | 1,248,264 |
| 20 Apr 2007 | INR | 85.75 | 87.5 | 85.35 | 86.85 | 86.85 | +1.8 (+2.12%) | 538,981 |
| 19 Apr 2007 | INR | 85 | 85.75 | 83.75 | 85.05 | 85.05 | -0.4 (-0.47%) | 79,902 |
| 18 Apr 2007 | INR | 87.1 | 87.1 | 85.3 | 85.45 | 85.45 | -0.75 (-0.87%) | 216,661 |
| 17 Apr 2007 | INR | 87.95 | 88 | 86 | 86.2 | 86.2 | -0.65 (-0.75%) | 254,989 |
| 16 Apr 2007 | INR | 86 | 88.1 | 85 | 86.85 | 86.85 | +2.05 (+2.42%) | 447,636 |
| 13 Apr 2007 | INR | 84.2 | 85.2 | 83.8 | 84.8 | 84.8 | +0.8 (+0.95%) | 246,414 |
| 12 Apr 2007 | INR | 83.5 | 84.8 | 83.15 | 84 | 84 | +0.4 (+0.48%) | 208,648 |
| 11 Apr 2007 | INR | 83.2 | 86.2 | 83.2 | 83.6 | 83.6 | +0.3 (+0.36%) | 660,560 |
| 10 Apr 2007 | INR | 84.5 | 84.85 | 82.75 | 83.3 | 83.3 | -0.75 (-0.89%) | 105,125 |
| 9 Apr 2007 | INR | 83 | 84.5 | 83 | 84.05 | 84.05 | +1.6 (+1.94%) | 195,550 |
| 5 Apr 2007 | INR | 83.95 | 84.7 | 82.2 | 82.45 | 82.45 | -1.35 (-1.61%) | 163,476 |
| 4 Apr 2007 | INR | 82.3 | 84.3 | 79.6 | 83.8 | 83.8 | +3.1 (+3.84%) | 479,625 |
| 3 Apr 2007 | INR | 81.9 | 81.9 | 79.7 | 80.7 | 80.7 | +1.05 (+1.32%) | 89,725 |
| 2 Apr 2007 | INR | 82.1 | 83.4 | 79.4 | 79.65 | 79.65 | -5.15 (-6.07%) | 175,092 |
| 30 Mar 2007 | INR | 86.5 | 86.8 | 84.3 | 84.8 | 84.8 | -1.05 (-1.22%) | 142,089 |
| 29 Mar 2007 | INR | 89 | 89 | 84.6 | 85.85 | 85.85 | -2.7 (-3.05%) | 197,691 |
| 28 Mar 2007 | INR | 86.1 | 90.5 | 86 | 88.55 | 88.55 | 0.0 (0.0%) | 131,484 |
| 26 Mar 2007 | INR | 87.9 | 89.5 | 87.1 | 88.55 | 88.55 | +2 (+2.31%) | 260,501 |
| 23 Mar 2007 | INR | 87.1 | 89.9 | 85.5 | 86.55 | 86.55 | +0.85 (+0.99%) | 282,967 |
| 22 Mar 2007 | INR | 84 | 86.25 | 84 | 85.7 | 85.7 | +1.95 (+2.33%) | 248,105 |
| 21 Mar 2007 | INR | 84 | 84.5 | 82.9 | 83.75 | 83.75 | -0.05 (-0.06%) | 99,654 |
| 20 Mar 2007 | INR | 83 | 84.15 | 82.75 | 83.8 | 83.8 | +1.55 (+1.88%) | 114,889 |
| 19 Mar 2007 | INR | 83.9 | 83.95 | 81.8 | 82.25 | 82.25 | +0.7 (+0.86%) | 258,727 |
| 16 Mar 2007 | INR | 84.5 | 84.5 | 81.05 | 81.55 | 81.55 | -1.65 (-1.98%) | 69,495 |
| 15 Mar 2007 | INR | 84 | 86 | 83 | 83.2 | 83.2 | +1.1 (+1.34%) | 181,752 |
| 14 Mar 2007 | INR | 80 | 83.95 | 79.1 | 82.1 | 82.1 | -2.7 (-3.18%) | 185,849 |
| 13 Mar 2007 | INR | 84.35 | 85.9 | 83 | 84.8 | 84.8 | +1.6 (+1.92%) | 199,379 |
| 12 Mar 2007 | INR | 80.9 | 84.45 | 80.8 | 83.2 | 83.2 | +3.1 (+3.87%) | 309,011 |
