| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2007 | INR | 1,274.9 | 1,287.7 | 1,227.5 | 1,243.3 | 248.66 | -1.9 (-0.15%) | 10,839 |
| 23 Apr 2007 | INR | 1,250 | 1,253.75 | 1,220.1 | 1,245.2 | 249.04 | +51.15 (+4.28%) | 19,569 |
| 20 Apr 2007 | INR | 1,155 | 1,207.7 | 1,155 | 1,194.05 | 238.81 | +43.05 (+3.74%) | 10,955 |
| 19 Apr 2007 | INR | 1,120 | 1,180 | 1,120 | 1,151 | 230.2 | +9.4 (+0.82%) | 4,936 |
| 18 Apr 2007 | INR | 1,131.2 | 1,165 | 1,125 | 1,141.6 | 228.32 | +2.2 (+0.19%) | 4,213 |
| 17 Apr 2007 | INR | 1,194.95 | 1,194.95 | 1,130 | 1,139.4 | 227.88 | -29.75 (-2.54%) | 3,322 |
| 16 Apr 2007 | INR | 1,162.6 | 1,199 | 1,134 | 1,169.15 | 233.83 | +18.4 (+1.60%) | 9,809 |
| 13 Apr 2007 | INR | 1,120 | 1,154.35 | 1,088.5 | 1,150.75 | 230.15 | +51.35 (+4.67%) | 14,193 |
| 12 Apr 2007 | INR | 1,135 | 1,138 | 1,071 | 1,099.4 | 219.88 | -22.05 (-1.97%) | 4,879 |
| 11 Apr 2007 | INR | 1,187 | 1,198.85 | 1,118.2 | 1,121.45 | 224.29 | -49.6 (-4.24%) | 8,767 |
| 10 Apr 2007 | INR | 1,237 | 1,238.2 | 1,161.15 | 1,171.05 | 234.21 | -30.9 (-2.57%) | 7,704 |
| 9 Apr 2007 | INR | 1,120 | 1,201.95 | 1,120 | 1,201.95 | 240.39 | +57.2 (+5.00%) | 12,013 |
| 5 Apr 2007 | INR | 1,120 | 1,180.75 | 1,100 | 1,144.75 | 228.95 | +20.2 (+1.80%) | 9,067 |
| 4 Apr 2007 | INR | 1,198 | 1,198 | 1,120.05 | 1,124.55 | 224.91 | -54.25 (-4.60%) | 4,134 |
| 3 Apr 2007 | INR | 1,170 | 1,199 | 1,130 | 1,178.8 | 235.76 | -6.65 (-0.56%) | 10,191 |
| 2 Apr 2007 | INR | 1,200 | 1,225 | 1,185.45 | 1,185.45 | 237.09 | -62.35 (-5.00%) | 5,359 |
| 30 Mar 2007 | INR | 1,265 | 1,305 | 1,225 | 1,247.8 | 249.56 | -17.5 (-1.38%) | 6,763 |
| 29 Mar 2007 | INR | 1,216 | 1,290 | 1,185 | 1,265.3 | 253.06 | +27.85 (+2.25%) | 11,156 |
| 28 Mar 2007 | INR | 1,300 | 1,300 | 1,237.45 | 1,237.45 | 247.49 | -65.1 (-5.00%) | 25,773 |
| 26 Mar 2007 | INR | 1,365 | 1,372 | 1,299.55 | 1,302.55 | 260.51 | -49.45 (-3.66%) | 24,031 |
| 23 Mar 2007 | INR | 1,391 | 1,395 | 1,350 | 1,352 | 270.4 | -38.4 (-2.76%) | 29,502 |
| 22 Mar 2007 | INR | 1,400 | 1,424 | 1,371 | 1,390.4 | 278.08 | +30.1 (+2.21%) | 16,607 |
| 21 Mar 2007 | INR | 1,355 | 1,375 | 1,282 | 1,360.3 | 272.06 | +22.85 (+1.71%) | 18,929 |
| 20 Mar 2007 | INR | 1,396 | 1,439 | 1,327 | 1,337.45 | 267.49 | -38.3 (-2.78%) | 16,154 |
| 19 Mar 2007 | INR | 1,348 | 1,377.2 | 1,337.05 | 1,375.75 | 275.15 | +64.1 (+4.89%) | 12,549 |
| 16 Mar 2007 | INR | 1,297 | 1,315.25 | 1,253 | 1,311.65 | 262.33 | +59 (+4.71%) | 23,362 |
| 15 Mar 2007 | INR | 1,240 | 1,252.65 | 1,240 | 1,252.65 | 250.53 | +59.65 (+5%) | 4,014 |
| 14 Mar 2007 | INR | 1,140 | 1,193 | 1,080 | 1,193 | 238.6 | +56.8 (+5.00%) | 16,671 |
| 13 Mar 2007 | INR | 1,100 | 1,136.2 | 1,060 | 1,136.2 | 227.24 | +54.1 (+5.00%) | 2,902 |
| 12 Mar 2007 | INR | 1,026 | 1,082.1 | 1,025 | 1,082.1 | 216.42 | +51.5 (+5.00%) | 4,090 |
