| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2007 | INR | 1,055 | 1,070 | 1,041 | 1,050 | 210 | -5 (-0.47%) | 49,195 |
| 26 Apr 2007 | INR | 1,070 | 1,070 | 1,033 | 1,055 | 211 | +1.75 (+0.17%) | 53,870 |
| 25 Apr 2007 | INR | 1,059 | 1,070 | 1,040 | 1,053.25 | 210.65 | +9.25 (+0.89%) | 12,305 |
| 24 Apr 2007 | INR | 1,045 | 1,049.95 | 1,044 | 1,044 | 208.8 | +4 (+0.38%) | 245 |
| 23 Apr 2007 | INR | 1,038 | 1,057 | 1,021.05 | 1,040 | 208 | +2 (+0.19%) | 3,845 |
| 20 Apr 2007 | INR | 1,050 | 1,050 | 1,030 | 1,038 | 207.6 | -12 (-1.14%) | 1,620 |
| 19 Apr 2007 | INR | 1,030 | 1,050 | 1,030 | 1,050 | 210 | +12 (+1.16%) | 180 |
| 18 Apr 2007 | INR | 1,005 | 1,060 | 1,005 | 1,038 | 207.6 | +8 (+0.78%) | 650 |
| 17 Apr 2007 | INR | 1,045 | 1,059 | 1,030 | 1,030 | 206 | -15 (-1.44%) | 4,395 |
| 16 Apr 2007 | INR | 1,050 | 1,060 | 1,040 | 1,045 | 209 | +5 (+0.48%) | 4,965 |
| 13 Apr 2007 | INR | 1,022 | 1,057.95 | 1,022 | 1,040 | 208 | +9.85 (+0.96%) | 340 |
| 12 Apr 2007 | INR | 1,050 | 1,050 | 1,021.5 | 1,030.15 | 206.03 | -8.8 (-0.85%) | 460 |
| 11 Apr 2007 | INR | 1,050 | 1,050 | 1,026.1 | 1,038.95 | 207.79 | -16.05 (-1.52%) | 8,555 |
| 10 Apr 2007 | INR | 1,058.05 | 1,058.05 | 1,026 | 1,055 | 211 | 0.0 (0.0%) | 380 |
| 9 Apr 2007 | INR | 1,065 | 1,065 | 1,045 | 1,055 | 211 | -5 (-0.47%) | 3,830 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 1,060 | 212 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 1,044.95 | 1,060 | 1,044.95 | 1,060 | 212 | +39 (+3.82%) | 11,380 |
| 4 Apr 2007 | INR | 1,049.9 | 1,050 | 1,021 | 1,021 | 204.2 | +11 (+1.09%) | 350 |
| 3 Apr 2007 | INR | 1,000.05 | 1,034 | 1,000.05 | 1,010 | 202 | +4 (+0.40%) | 510 |
| 2 Apr 2007 | INR | 1,020 | 1,038.45 | 986 | 1,006 | 201.2 | -54 (-5.09%) | 1,260 |
| 30 Mar 2007 | INR | 1,080 | 1,090 | 1,037.2 | 1,060 | 212 | +18 (+1.73%) | 9,585 |
| 29 Mar 2007 | INR | 1,043 | 1,049 | 1,035 | 1,042 | 208.4 | -32 (-2.98%) | 780 |
| 28 Mar 2007 | INR | 1,087 | 1,120 | 1,052 | 1,074 | 214.8 | -25.55 (-2.32%) | 123,950 |
| 27 Mar 2007 | INR | 0 | 0 | 0 | 1,099.55 | 219.91 | 0.0 (0.0%) | 0 |
| 26 Mar 2007 | INR | 1,025 | 1,126 | 1,025 | 1,099.55 | 219.91 | +75.55 (+7.38%) | 36,240 |
| 23 Mar 2007 | INR | 1,054 | 1,054 | 1,020 | 1,024 | 204.8 | -6.25 (-0.61%) | 138,435 |
| 22 Mar 2007 | INR | 1,049 | 1,076.9 | 1,026.1 | 1,030.25 | 206.05 | +23.25 (+2.31%) | 17,890 |
| 21 Mar 2007 | INR | 1,072 | 1,072 | 1,007 | 1,007 | 201.4 | -55 (-5.18%) | 37,190 |
| 20 Mar 2007 | INR | 1,014.6 | 1,065 | 1,014.6 | 1,062 | 212.4 | -13 (-1.21%) | 3,590 |
| 19 Mar 2007 | INR | 1,000 | 1,075 | 956.15 | 1,075 | 215 | +85 (+8.59%) | 4,905 |
