| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 129.2 | 131.9 | 128 | 129.7 | 129.7 | +1.3 (+1.01%) | 13,612 |
| 20 Apr 2007 | INR | 132 | 133.35 | 127.7 | 128.4 | 128.4 | -2.8 (-2.13%) | 12,559 |
| 19 Apr 2007 | INR | 130 | 132 | 130 | 131.2 | 131.2 | -0.65 (-0.49%) | 4,429 |
| 18 Apr 2007 | INR | 134 | 134.7 | 131.05 | 131.85 | 131.85 | -0.9 (-0.68%) | 9,084 |
| 17 Apr 2007 | INR | 137 | 141 | 132 | 132.75 | 132.75 | -4.25 (-3.10%) | 19,798 |
| 16 Apr 2007 | INR | 138 | 140.5 | 136.2 | 137 | 137 | +1.75 (+1.29%) | 7,057 |
| 13 Apr 2007 | INR | 141 | 142 | 132.1 | 135.25 | 135.25 | -1.9 (-1.39%) | 14,966 |
| 12 Apr 2007 | INR | 136 | 142.9 | 130 | 137.15 | 137.15 | -0.2 (-0.15%) | 13,912 |
| 11 Apr 2007 | INR | 136 | 141 | 136 | 137.35 | 137.35 | +5.2 (+3.93%) | 24,507 |
| 10 Apr 2007 | INR | 126.95 | 135 | 126.95 | 132.15 | 132.15 | +6.2 (+4.92%) | 28,227 |
| 9 Apr 2007 | INR | 125 | 127.5 | 125 | 125.95 | 125.95 | +0.35 (+0.28%) | 25,009 |
| 5 Apr 2007 | INR | 125.75 | 128 | 124 | 125.6 | 125.6 | +1.3 (+1.05%) | 22,258 |
| 4 Apr 2007 | INR | 125 | 127 | 124.05 | 124.3 | 124.3 | +0.2 (+0.16%) | 11,666 |
| 3 Apr 2007 | INR | 125 | 125.9 | 123 | 124.1 | 124.1 | -0.5 (-0.40%) | 10,718 |
| 2 Apr 2007 | INR | 126 | 127 | 124 | 124.6 | 124.6 | -1.45 (-1.15%) | 4,313 |
| 30 Mar 2007 | INR | 127.4 | 130 | 125.2 | 126.05 | 126.05 | +0.9 (+0.72%) | 7,850 |
| 29 Mar 2007 | INR | 126.9 | 127 | 124.25 | 125.15 | 125.15 | +0.65 (+0.52%) | 46,501 |
| 28 Mar 2007 | INR | 128.5 | 129 | 124 | 124.5 | 124.5 | -3.6 (-2.81%) | 30,686 |
| 26 Mar 2007 | INR | 130.9 | 132.5 | 127.75 | 128.1 | 128.1 | -2.25 (-1.73%) | 17,784 |
| 23 Mar 2007 | INR | 133 | 134 | 128 | 130.35 | 130.35 | -1.75 (-1.32%) | 23,751 |
| 22 Mar 2007 | INR | 135 | 135 | 132 | 132.1 | 132.1 | -0.05 (-0.04%) | 13,468 |
| 21 Mar 2007 | INR | 131.2 | 134 | 131.2 | 132.15 | 132.15 | -0.6 (-0.45%) | 9,040 |
| 20 Mar 2007 | INR | 137.4 | 137.4 | 131.5 | 132.75 | 132.75 | -2.9 (-2.14%) | 15,518 |
| 19 Mar 2007 | INR | 136.5 | 137.2 | 131 | 135.65 | 135.65 | +0.25 (+0.18%) | 59,410 |
| 16 Mar 2007 | INR | 139.6 | 142.2 | 135 | 135.4 | 135.4 | -4.6 (-3.29%) | 10,562 |
| 15 Mar 2007 | INR | 146 | 147.85 | 139 | 140 | 140 | -3.8 (-2.64%) | 33,800 |
| 14 Mar 2007 | INR | 146.1 | 147.5 | 140.5 | 143.8 | 143.8 | -3.1 (-2.11%) | 18,437 |
| 13 Mar 2007 | INR | 145 | 146.9 | 142 | 146.9 | 146.9 | +6.95 (+4.97%) | 25,315 |
| 12 Mar 2007 | INR | 137 | 139.95 | 137 | 139.95 | 139.95 | +6.55 (+4.91%) | 4,660 |
| 9 Mar 2007 | INR | 134 | 135 | 132.5 | 133.4 | 133.4 | +0.15 (+0.11%) | 29,419 |
