| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2007 | INR | 1,300 | 1,300 | 1,275.2 | 1,282.7 | 1,282.7 | -42.3 (-3.19%) | 2,030 |
| 17 Apr 2007 | INR | 1,271 | 1,325 | 1,271 | 1,325 | 1,325 | +25 (+1.92%) | 15,080 |
| 16 Apr 2007 | INR | 1,297.9 | 1,315 | 1,297.9 | 1,300 | 1,300 | +35 (+2.77%) | 5,630 |
| 13 Apr 2007 | INR | 1,230 | 1,285 | 1,230 | 1,265 | 1,265 | +4.45 (+0.35%) | 13,020 |
| 12 Apr 2007 | INR | 1,305 | 1,305 | 1,250 | 1,260.55 | 1,260.55 | -39.5 (-3.04%) | 14,200 |
| 11 Apr 2007 | INR | 1,281 | 1,315 | 1,281 | 1,300.05 | 1,300.05 | -8.7 (-0.66%) | 10,180 |
| 10 Apr 2007 | INR | 1,260 | 1,350 | 1,209.95 | 1,308.75 | 1,308.75 | +41.75 (+3.30%) | 16,710 |
| 9 Apr 2007 | INR | 1,285 | 1,330 | 1,250 | 1,267 | 1,267 | -5.7 (-0.45%) | 25,190 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 1,272.7 | 1,272.7 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 1,199.9 | 1,348 | 1,174.95 | 1,272.7 | 1,272.7 | +86.65 (+7.31%) | 18,590 |
| 4 Apr 2007 | INR | 1,150 | 1,225 | 1,150 | 1,186.05 | 1,186.05 | +36.05 (+3.13%) | 8,240 |
| 3 Apr 2007 | INR | 1,140 | 1,169.95 | 1,127 | 1,150 | 1,150 | +14 (+1.23%) | 8,470 |
| 2 Apr 2007 | INR | 1,080.05 | 1,150 | 1,080.05 | 1,136 | 1,136 | +0.1 (+0.01%) | 11,870 |
| 30 Mar 2007 | INR | 1,140 | 1,141.05 | 1,135 | 1,135.9 | 1,135.9 | +1.85 (+0.16%) | 620 |
| 29 Mar 2007 | INR | 1,125 | 1,175 | 1,125 | 1,134.05 | 1,134.05 | -8.45 (-0.74%) | 1,230 |
| 28 Mar 2007 | INR | 1,141 | 1,174 | 1,104 | 1,142.5 | 1,142.5 | -32.35 (-2.75%) | 21,090 |
| 27 Mar 2007 | INR | 0 | 0 | 0 | 1,174.85 | 1,174.85 | 0.0 (0.0%) | 0 |
| 26 Mar 2007 | INR | 1,192 | 1,227 | 1,160 | 1,174.85 | 1,174.85 | -40.15 (-3.30%) | 29,530 |
| 23 Mar 2007 | INR | 1,243 | 1,243 | 1,205 | 1,215 | 1,215 | -23.2 (-1.87%) | 3,430 |
| 22 Mar 2007 | INR | 1,250 | 1,258.95 | 1,201 | 1,238.2 | 1,238.2 | +28.5 (+2.36%) | 19,650 |
| 21 Mar 2007 | INR | 1,130 | 1,209.7 | 1,125 | 1,209.7 | 1,209.7 | +110.7 (+10.07%) | 16,330 |
| 20 Mar 2007 | INR | 1,128 | 1,128 | 1,055 | 1,099 | 1,099 | +43.95 (+4.17%) | 6,160 |
| 19 Mar 2007 | INR | 1,050 | 1,060 | 1,050 | 1,055.05 | 1,055.05 | +19.75 (+1.91%) | 1,030 |
| 16 Mar 2007 | INR | 1,026.65 | 1,060 | 1,026.3 | 1,035.3 | 1,035.3 | -30.8 (-2.89%) | 4,150 |
| 15 Mar 2007 | INR | 1,100 | 1,119.95 | 1,026 | 1,066.1 | 1,066.1 | +1.1 (+0.10%) | 9,880 |
| 14 Mar 2007 | INR | 1,025 | 1,090 | 1,025 | 1,065 | 1,065 | -33.05 (-3.01%) | 2,710 |
| 13 Mar 2007 | INR | 1,062.95 | 1,109 | 1,055 | 1,098.05 | 1,098.05 | +47 (+4.47%) | 12,390 |
| 12 Mar 2007 | INR | 1,070 | 1,070 | 1,022 | 1,051.05 | 1,051.05 | -19.15 (-1.79%) | 13,330 |
| 9 Mar 2007 | INR | 1,074.9 | 1,075 | 1,055 | 1,070.2 | 1,070.2 | +10.2 (+0.96%) | 2,200 |
| 8 Mar 2007 | INR | 1,020 | 1,060 | 1,015 | 1,060 | 1,060 | +15 (+1.44%) | 70,340 |
