| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 117.7 | 117.7 | 112.05 | 112.5 | 112.5 | -2.8 (-2.43%) | 25,829 |
| 20 Apr 2007 | INR | 114.8 | 118 | 113.1 | 115.3 | 115.3 | +2.45 (+2.17%) | 92,135 |
| 19 Apr 2007 | INR | 114 | 115 | 112.4 | 112.85 | 112.85 | -1.6 (-1.40%) | 26,218 |
| 18 Apr 2007 | INR | 118 | 119.95 | 114 | 114.45 | 114.45 | -0.8 (-0.69%) | 31,077 |
| 17 Apr 2007 | INR | 115.6 | 119 | 114 | 115.25 | 115.25 | +0.1 (+0.09%) | 91,788 |
| 16 Apr 2007 | INR | 115 | 120 | 112 | 115.15 | 115.15 | -2.35 (-2%) | 164,923 |
| 13 Apr 2007 | INR | 124.9 | 124.9 | 116.1 | 117.5 | 117.5 | -5.25 (-4.28%) | 67,717 |
| 12 Apr 2007 | INR | 125.5 | 128 | 121.8 | 122.75 | 122.75 | -6.3 (-4.88%) | 80,347 |
| 11 Apr 2007 | INR | 132 | 133 | 128.3 | 129.05 | 129.05 | -1.4 (-1.07%) | 104,386 |
| 10 Apr 2007 | INR | 132.4 | 135.9 | 129 | 130.45 | 130.45 | -1.95 (-1.47%) | 249,383 |
| 9 Apr 2007 | INR | 140.1 | 140.1 | 131 | 132.4 | 132.4 | -5.95 (-4.30%) | 424,050 |
| 5 Apr 2007 | INR | 137 | 146.5 | 135 | 138.35 | 138.35 | +4.85 (+3.63%) | 1,812,350 |
| 4 Apr 2007 | INR | 115 | 133.8 | 112.25 | 133.5 | 133.5 | +22 (+19.73%) | 1,218,476 |
| 3 Apr 2007 | INR | 113.8 | 114.7 | 105.6 | 111.5 | 111.5 | +0.1 (+0.09%) | 211,752 |
| 2 Apr 2007 | INR | 105 | 116 | 104 | 111.4 | 111.4 | +2.9 (+2.67%) | 356,674 |
| 30 Mar 2007 | INR | 106 | 109.8 | 103.5 | 108.5 | 108.5 | +3.25 (+3.09%) | 148,844 |
| 29 Mar 2007 | INR | 106 | 112.5 | 102.05 | 105.25 | 105.25 | +0.75 (+0.72%) | 252,585 |
| 28 Mar 2007 | INR | 101 | 109.8 | 100.5 | 104.5 | 104.5 | +3.65 (+3.62%) | 166,619 |
| 26 Mar 2007 | INR | 101.9 | 103.7 | 99.8 | 100.85 | 100.85 | +3 (+3.07%) | 75,554 |
| 23 Mar 2007 | INR | 99.4 | 101 | 96.5 | 97.85 | 97.85 | -0.85 (-0.86%) | 32,933 |
| 22 Mar 2007 | INR | 100.7 | 101 | 98.1 | 98.7 | 98.7 | +0.9 (+0.92%) | 26,667 |
| 21 Mar 2007 | INR | 101 | 101 | 97.15 | 97.8 | 97.8 | -1.35 (-1.36%) | 21,175 |
| 20 Mar 2007 | INR | 98.15 | 102.8 | 98.15 | 99.15 | 99.15 | +0.45 (+0.46%) | 30,255 |
| 19 Mar 2007 | INR | 101 | 102 | 97.5 | 98.7 | 98.7 | +0.1 (+0.10%) | 17,797 |
| 16 Mar 2007 | INR | 102.5 | 102.7 | 98.1 | 98.6 | 98.6 | -2.6 (-2.57%) | 22,060 |
| 15 Mar 2007 | INR | 102 | 103.45 | 100 | 101.2 | 101.2 | +0.6 (+0.60%) | 25,109 |
| 14 Mar 2007 | INR | 102.25 | 103.9 | 100 | 100.6 | 100.6 | -4.9 (-4.64%) | 22,301 |
| 13 Mar 2007 | INR | 104 | 107.5 | 104 | 105.5 | 105.5 | +1.5 (+1.44%) | 37,297 |
| 12 Mar 2007 | INR | 99.6 | 104.5 | 99.1 | 104 | 104 | +5.2 (+5.26%) | 44,697 |
| 9 Mar 2007 | INR | 100 | 100 | 90.7 | 98.8 | 98.8 | +0.2 (+0.20%) | 29,705 |
