| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2007 | INR | 1,475.1 | 1,482.9 | 1,459.95 | 1,475 | 147.5 | +21.3 (+1.47%) | 9,580 |
| 4 Apr 2007 | INR | 1,345 | 1,556 | 1,345 | 1,453.7 | 145.37 | +102.05 (+7.55%) | 14,970 |
| 3 Apr 2007 | INR | 1,372 | 1,379 | 1,340 | 1,351.65 | 135.165 | -14.35 (-1.05%) | 8,810 |
| 2 Apr 2007 | INR | 1,335.1 | 1,380 | 1,335.1 | 1,366 | 136.6 | -23.9 (-1.72%) | 14,950 |
| 30 Mar 2007 | INR | 1,317.1 | 1,400 | 1,317.1 | 1,389.9 | 138.99 | +37.35 (+2.76%) | 11,720 |
| 29 Mar 2007 | INR | 1,365 | 1,387 | 1,341 | 1,352.55 | 135.255 | -6.25 (-0.46%) | 15,300 |
| 28 Mar 2007 | INR | 1,340 | 1,384.8 | 1,340 | 1,358.8 | 135.88 | +15.8 (+1.18%) | 14,840 |
| 27 Mar 2007 | INR | 0 | 0 | 0 | 1,343 | 134.3 | 0.0 (0.0%) | 0 |
| 26 Mar 2007 | INR | 1,410 | 1,410 | 1,330 | 1,343 | 134.3 | +5.25 (+0.39%) | 11,460 |
| 23 Mar 2007 | INR | 1,350 | 1,350 | 1,315.15 | 1,337.75 | 133.775 | +18.9 (+1.43%) | 4,970 |
| 22 Mar 2007 | INR | 1,320 | 1,339.9 | 1,305 | 1,318.85 | 131.885 | +13.15 (+1.01%) | 8,370 |
| 21 Mar 2007 | INR | 1,310 | 1,326 | 1,292.2 | 1,305.7 | 130.57 | +5.7 (+0.44%) | 5,580 |
| 20 Mar 2007 | INR | 1,332.5 | 1,340 | 1,300 | 1,300 | 130 | -20 (-1.52%) | 7,460 |
| 19 Mar 2007 | INR | 1,368 | 1,368 | 1,320 | 1,320 | 132 | -16 (-1.20%) | 3,380 |
| 16 Mar 2007 | INR | 1,356 | 1,365 | 1,330.5 | 1,336 | 133.6 | -24 (-1.76%) | 6,130 |
| 15 Mar 2007 | INR | 1,367 | 1,390 | 1,353 | 1,360 | 136 | -14.9 (-1.08%) | 3,660 |
| 14 Mar 2007 | INR | 1,360 | 1,383.9 | 1,351 | 1,374.9 | 137.49 | -11.75 (-0.85%) | 5,100 |
| 13 Mar 2007 | INR | 1,560 | 1,560 | 1,380 | 1,386.65 | 138.665 | -3.65 (-0.26%) | 4,270 |
| 12 Mar 2007 | INR | 1,350 | 1,400 | 1,345 | 1,390.3 | 139.03 | +40.2 (+2.98%) | 5,520 |
| 9 Mar 2007 | INR | 1,340 | 1,378 | 1,340 | 1,350.1 | 135.01 | +15.9 (+1.19%) | 6,890 |
| 8 Mar 2007 | INR | 1,346.9 | 1,346.9 | 1,287 | 1,334.2 | 133.42 | +13 (+0.98%) | 3,660 |
| 7 Mar 2007 | INR | 1,380 | 1,395 | 1,290 | 1,321.2 | 132.12 | -53.8 (-3.91%) | 6,000 |
| 6 Mar 2007 | INR | 1,385 | 1,409 | 1,362.5 | 1,375 | 137.5 | +13 (+0.95%) | 6,780 |
| 5 Mar 2007 | INR | 1,393 | 1,450 | 1,351 | 1,362 | 136.2 | +21.95 (+1.64%) | 16,430 |
| 2 Mar 2007 | INR | 1,350 | 1,375 | 1,325 | 1,340.05 | 134.005 | -24.95 (-1.83%) | 6,920 |
| 1 Mar 2007 | INR | 1,370 | 1,389 | 1,345 | 1,365 | 136.5 | -1 (-0.07%) | 3,100 |
| 28 Feb 2007 | INR | 1,389 | 1,398.95 | 1,360 | 1,366 | 136.6 | -33.6 (-2.40%) | 3,870 |
| 27 Feb 2007 | INR | 1,384 | 1,410 | 1,380 | 1,399.6 | 139.96 | +1.8 (+0.13%) | 4,070 |
| 26 Feb 2007 | INR | 1,360 | 1,412 | 1,360 | 1,397.8 | 139.78 | +23.8 (+1.73%) | 3,180 |
| 23 Feb 2007 | INR | 1,450 | 1,500 | 1,350 | 1,374 | 137.4 | -105.95 (-7.16%) | 9,610 |
