| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 143 | 152.3 | 143 | 143.75 | 47.9167 | +0.95 (+0.67%) | 60,741 |
| 20 Apr 2007 | INR | 146 | 147.5 | 140 | 142.8 | 47.6 | -0.25 (-0.17%) | 20,062 |
| 19 Apr 2007 | INR | 143.7 | 145 | 141.55 | 143.05 | 47.6833 | -1.95 (-1.34%) | 5,630 |
| 18 Apr 2007 | INR | 145 | 148 | 143 | 145 | 48.3333 | +2.75 (+1.93%) | 13,182 |
| 17 Apr 2007 | INR | 145.5 | 151 | 141 | 142.25 | 47.4167 | -2.1 (-1.45%) | 45,545 |
| 16 Apr 2007 | INR | 152.9 | 152.9 | 142.3 | 144.35 | 48.1167 | -4.8 (-3.22%) | 13,898 |
| 13 Apr 2007 | INR | 147 | 158.45 | 142 | 149.15 | 49.7167 | +6.15 (+4.30%) | 151,739 |
| 12 Apr 2007 | INR | 139 | 152 | 135.5 | 143 | 47.6667 | +1.6 (+1.13%) | 30,956 |
| 11 Apr 2007 | INR | 154.5 | 157.8 | 139.05 | 141.4 | 47.1333 | -6.2 (-4.20%) | 46,090 |
| 10 Apr 2007 | INR | 124.9 | 147.6 | 124.5 | 147.6 | 49.2 | +24.6 (+20%) | 49,296 |
| 9 Apr 2007 | INR | 123.75 | 125.25 | 122.5 | 123 | 41 | +1.2 (+0.99%) | 1,235 |
| 5 Apr 2007 | INR | 117.5 | 124 | 117 | 121.8 | 40.6 | +7.1 (+6.19%) | 3,546 |
| 4 Apr 2007 | INR | 112.55 | 116.5 | 111.7 | 114.7 | 38.2333 | +3.6 (+3.24%) | 8,545 |
| 3 Apr 2007 | INR | 112.55 | 115.5 | 111.1 | 111.1 | 37.0333 | -2.4 (-2.11%) | 2,285 |
| 2 Apr 2007 | INR | 114 | 115.75 | 112.6 | 113.5 | 37.8333 | -3.75 (-3.20%) | 1,137 |
| 30 Mar 2007 | INR | 116.8 | 119 | 111.55 | 117.25 | 39.0833 | +5.35 (+4.78%) | 2,212 |
| 29 Mar 2007 | INR | 107.35 | 111.9 | 107.35 | 111.9 | 37.3 | +4.9 (+4.58%) | 2,175 |
| 28 Mar 2007 | INR | 109 | 114 | 107 | 107 | 35.6667 | -2.3 (-2.10%) | 6,180 |
| 26 Mar 2007 | INR | 115 | 115.2 | 109.3 | 109.3 | 36.4333 | -4.2 (-3.70%) | 3,695 |
| 23 Mar 2007 | INR | 112.6 | 116 | 112.6 | 113.5 | 37.8333 | -1.1 (-0.96%) | 2,367 |
| 22 Mar 2007 | INR | 116 | 116 | 112.6 | 114.6 | 38.2 | -0.3 (-0.26%) | 2,076 |
| 21 Mar 2007 | INR | 115.7 | 115.75 | 112.6 | 114.9 | 38.3 | +3.75 (+3.37%) | 2,070 |
| 20 Mar 2007 | INR | 114 | 116.5 | 111.15 | 111.15 | 37.05 | -1.9 (-1.68%) | 5,545 |
| 19 Mar 2007 | INR | 114.9 | 117.85 | 112 | 113.05 | 37.6833 | +0.05 (+0.04%) | 2,240 |
| 16 Mar 2007 | INR | 113.6 | 115 | 113 | 113 | 37.6667 | -5.9 (-4.96%) | 3,638 |
| 15 Mar 2007 | INR | 118.55 | 118.9 | 113 | 118.9 | 39.6333 | +5.95 (+5.27%) | 3,102 |
| 14 Mar 2007 | INR | 114 | 114 | 111.4 | 112.95 | 37.65 | -1.05 (-0.92%) | 1,087 |
| 13 Mar 2007 | INR | 114.85 | 114.85 | 112.5 | 114 | 38 | +2.55 (+2.29%) | 3,329 |
| 12 Mar 2007 | INR | 116.5 | 119.65 | 110.8 | 111.45 | 37.15 | -5.75 (-4.91%) | 8,531 |
| 9 Mar 2007 | INR | 115 | 118.5 | 115 | 117.2 | 39.0667 | +2.4 (+2.09%) | 4,041 |
