| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2007 | INR | 1,660 | 1,665 | 1,614 | 1,619.8 | 1,619.8 | -19.8 (-1.21%) | 18,908 |
| 25 Apr 2007 | INR | 1,660 | 1,661 | 1,635.5 | 1,639.6 | 1,639.6 | +7.15 (+0.44%) | 26,700 |
| 24 Apr 2007 | INR | 1,670 | 1,675 | 1,625 | 1,632.45 | 1,632.45 | -17.1 (-1.04%) | 81,600 |
| 23 Apr 2007 | INR | 1,674 | 1,685 | 1,640.1 | 1,649.55 | 1,649.55 | +9.45 (+0.58%) | 22,992 |
| 20 Apr 2007 | INR | 1,649.95 | 1,688 | 1,628.55 | 1,640.1 | 1,640.1 | +12.3 (+0.76%) | 44,038 |
| 19 Apr 2007 | INR | 1,650 | 1,650 | 1,595 | 1,627.8 | 1,627.8 | -38.65 (-2.32%) | 35,834 |
| 18 Apr 2007 | INR | 1,724 | 1,733 | 1,655 | 1,666.45 | 1,666.45 | -36.7 (-2.15%) | 32,738 |
| 17 Apr 2007 | INR | 1,750 | 1,788.4 | 1,692 | 1,703.15 | 1,703.15 | -13.95 (-0.81%) | 44,692 |
| 16 Apr 2007 | INR | 1,678 | 1,739 | 1,622.1 | 1,717.1 | 1,717.1 | +60.05 (+3.62%) | 111,334 |
| 13 Apr 2007 | INR | 1,640 | 1,672 | 1,632.1 | 1,657.05 | 1,657.05 | +27.05 (+1.66%) | 20,946 |
| 12 Apr 2007 | INR | 1,649 | 1,670 | 1,626.5 | 1,630 | 1,630 | -18.75 (-1.14%) | 44,678 |
| 11 Apr 2007 | INR | 1,595 | 1,658 | 1,592.75 | 1,648.75 | 1,648.75 | +59.05 (+3.71%) | 45,424 |
| 10 Apr 2007 | INR | 1,547.5 | 1,602.9 | 1,530 | 1,589.7 | 1,589.7 | +41.7 (+2.69%) | 54,230 |
| 9 Apr 2007 | INR | 1,555 | 1,555 | 1,522 | 1,548 | 1,548 | +8 (+0.52%) | 23,622 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 1,540 | 1,540 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 1,504 | 1,549.9 | 1,500 | 1,540 | 1,540 | +40.85 (+2.72%) | 69,092 |
| 4 Apr 2007 | INR | 1,496 | 1,526 | 1,475.25 | 1,499.15 | 1,499.15 | +4.15 (+0.28%) | 25,800 |
| 3 Apr 2007 | INR | 1,480 | 1,497 | 1,450 | 1,495 | 1,495 | +41.15 (+2.83%) | 17,850 |
| 2 Apr 2007 | INR | 1,506.95 | 1,506.95 | 1,444.45 | 1,453.85 | 1,453.85 | -59.05 (-3.90%) | 36,676 |
| 30 Mar 2007 | INR | 1,520 | 1,535 | 1,505.1 | 1,512.9 | 1,512.9 | +7.85 (+0.52%) | 28,062 |
| 29 Mar 2007 | INR | 1,551.6 | 1,565 | 1,500 | 1,505.05 | 1,505.05 | -36.35 (-2.36%) | 29,242 |
| 28 Mar 2007 | INR | 1,550 | 1,569.95 | 1,525 | 1,541.4 | 1,541.4 | -28.6 (-1.82%) | 30,562 |
| 27 Mar 2007 | INR | 0 | 0 | 0 | 1,570 | 1,570 | 0.0 (0.0%) | 0 |
| 26 Mar 2007 | INR | 1,590 | 1,612 | 1,560 | 1,570 | 1,570 | -21.6 (-1.36%) | 20,744 |
| 23 Mar 2007 | INR | 1,574.75 | 1,608 | 1,553 | 1,591.6 | 1,591.6 | +20.65 (+1.31%) | 53,670 |
| 22 Mar 2007 | INR | 1,554 | 1,585 | 1,554 | 1,570.95 | 1,570.95 | +25.15 (+1.63%) | 24,992 |
| 21 Mar 2007 | INR | 1,525 | 1,550 | 1,492 | 1,545.8 | 1,545.8 | +44.05 (+2.93%) | 43,308 |
| 20 Mar 2007 | INR | 1,474 | 1,532 | 1,474 | 1,501.75 | 1,501.75 | +43.9 (+3.01%) | 28,708 |
| 19 Mar 2007 | INR | 1,460 | 1,475 | 1,448.95 | 1,457.85 | 1,457.85 | +12.95 (+0.90%) | 21,402 |
| 16 Mar 2007 | INR | 1,499 | 1,500 | 1,440 | 1,444.9 | 1,444.9 | -29.6 (-2.01%) | 43,110 |
