| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2007 | INR | 1,047.3 | 1,074 | 1,007.35 | 1,012.45 | 1,012.45 | -28.45 (-2.73%) | 12,514 |
| 17 Apr 2007 | INR | 1,156 | 1,156 | 1,027 | 1,040.9 | 1,040.9 | -50.1 (-4.59%) | 58,528 |
| 16 Apr 2007 | INR | 1,009.95 | 1,091 | 1,009.95 | 1,091 | 1,091 | +99.15 (+10.00%) | 54,385 |
| 13 Apr 2007 | INR | 989.95 | 1,020 | 975 | 991.85 | 991.85 | +21.9 (+2.26%) | 13,922 |
| 12 Apr 2007 | INR | 959 | 974.85 | 959 | 969.95 | 969.95 | +4.95 (+0.51%) | 997 |
| 11 Apr 2007 | INR | 953 | 980 | 953 | 965 | 965 | +9.5 (+0.99%) | 2,189 |
| 10 Apr 2007 | INR | 955.3 | 965 | 954 | 955.5 | 955.5 | +8.45 (+0.89%) | 2,049 |
| 9 Apr 2007 | INR | 951 | 970 | 945.5 | 947.05 | 947.05 | +7.05 (+0.75%) | 6,169 |
| 5 Apr 2007 | INR | 944.4 | 944.4 | 934.9 | 940 | 940 | +9.6 (+1.03%) | 4,878 |
| 4 Apr 2007 | INR | 928.4 | 947.95 | 925.05 | 930.4 | 930.4 | +15.4 (+1.68%) | 1,600 |
| 3 Apr 2007 | INR | 931 | 943.75 | 915 | 915 | 915 | -13 (-1.40%) | 4,386 |
| 2 Apr 2007 | INR | 945 | 945 | 908.2 | 928 | 928 | -32 (-3.33%) | 2,881 |
| 30 Mar 2007 | INR | 957.05 | 973.45 | 950 | 960 | 960 | +9 (+0.95%) | 3,020 |
| 29 Mar 2007 | INR | 962 | 970 | 946.5 | 951 | 951 | -2 (-0.21%) | 2,961 |
| 28 Mar 2007 | INR | 961.1 | 970 | 953 | 953 | 953 | -24.15 (-2.47%) | 6,859 |
| 26 Mar 2007 | INR | 998.4 | 999.6 | 971.05 | 977.15 | 977.15 | -14.95 (-1.51%) | 3,528 |
| 23 Mar 2007 | INR | 994.95 | 999 | 960 | 992.1 | 992.1 | +14.65 (+1.50%) | 4,020 |
| 22 Mar 2007 | INR | 982.8 | 1,000 | 970.1 | 977.45 | 977.45 | +4.75 (+0.49%) | 7,442 |
| 21 Mar 2007 | INR | 985 | 985 | 959.45 | 972.7 | 972.7 | +6.35 (+0.66%) | 2,011 |
| 20 Mar 2007 | INR | 979 | 999 | 961.1 | 966.35 | 966.35 | +13.8 (+1.45%) | 7,169 |
| 19 Mar 2007 | INR | 942 | 952.55 | 912 | 952.55 | 952.55 | +45.35 (+5.00%) | 11,159 |
| 16 Mar 2007 | INR | 954.9 | 969.85 | 901 | 907.2 | 907.2 | -32.8 (-3.49%) | 4,512 |
| 15 Mar 2007 | INR | 996 | 996 | 933 | 940 | 940 | -10.85 (-1.14%) | 4,703 |
| 14 Mar 2007 | INR | 975 | 975 | 942 | 950.85 | 950.85 | -37.35 (-3.78%) | 11,337 |
| 13 Mar 2007 | INR | 1,049 | 1,049 | 980.05 | 988.2 | 988.2 | -11.8 (-1.18%) | 11,456 |
| 12 Mar 2007 | INR | 1,012.3 | 1,031 | 991 | 1,000 | 1,000 | +13.95 (+1.41%) | 8,887 |
| 9 Mar 2007 | INR | 978.5 | 986.05 | 965 | 986.05 | 986.05 | +46.95 (+5.00%) | 21,241 |
| 8 Mar 2007 | INR | 902.1 | 939.1 | 870 | 939.1 | 939.1 | +44.7 (+5.00%) | 6,388 |
| 7 Mar 2007 | INR | 960 | 965.25 | 890 | 894.4 | 894.4 | -41.4 (-4.42%) | 27,125 |
| 6 Mar 2007 | INR | 950 | 990 | 925 | 935.8 | 935.8 | -10.1 (-1.07%) | 26,294 |
