| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2007 | INR | 87 | 88.8 | 83.7 | 84.35 | 84.35 | -2.25 (-2.60%) | 2,730,444 |
| 23 Apr 2007 | INR | 79.25 | 91.2 | 78.9 | 86.6 | 86.6 | +8.3 (+10.60%) | 8,943,605 |
| 20 Apr 2007 | INR | 78.7 | 80 | 77.7 | 78.3 | 78.3 | +0.35 (+0.45%) | 402,934 |
| 19 Apr 2007 | INR | 76.7 | 78.85 | 75.6 | 77.95 | 77.95 | +0.7 (+0.91%) | 406,750 |
| 18 Apr 2007 | INR | 79.35 | 80.9 | 77 | 77.25 | 77.25 | -1.3 (-1.65%) | 886,436 |
| 17 Apr 2007 | INR | 77 | 81.45 | 75.15 | 78.55 | 78.55 | +2.15 (+2.81%) | 1,995,606 |
| 16 Apr 2007 | INR | 76 | 77.9 | 76 | 76.4 | 76.4 | +1.15 (+1.53%) | 565,318 |
| 13 Apr 2007 | INR | 75 | 76.7 | 73.8 | 75.25 | 75.25 | +1.1 (+1.48%) | 806,713 |
| 12 Apr 2007 | INR | 73 | 75.7 | 72 | 74.15 | 74.15 | +0.7 (+0.95%) | 483,106 |
| 11 Apr 2007 | INR | 73.55 | 74.9 | 72.8 | 73.45 | 73.45 | +0.25 (+0.34%) | 492,533 |
| 10 Apr 2007 | INR | 73 | 74 | 72 | 73.2 | 73.2 | +1 (+1.39%) | 690,290 |
| 9 Apr 2007 | INR | 72 | 73.7 | 71.7 | 72.2 | 72.2 | +1 (+1.40%) | 313,028 |
| 5 Apr 2007 | INR | 71.5 | 72.75 | 70.5 | 71.2 | 71.2 | 0.0 (0.0%) | 227,461 |
| 4 Apr 2007 | INR | 71.5 | 72.9 | 70.35 | 71.2 | 71.2 | +0.45 (+0.64%) | 284,399 |
| 3 Apr 2007 | INR | 70.75 | 71.35 | 69.5 | 70.75 | 70.75 | +0.4 (+0.57%) | 168,806 |
| 2 Apr 2007 | INR | 70.75 | 71.7 | 70.05 | 70.35 | 70.35 | -1.85 (-2.56%) | 143,259 |
| 30 Mar 2007 | INR | 73.5 | 74 | 71.65 | 72.2 | 72.2 | -1.25 (-1.70%) | 288,860 |
| 29 Mar 2007 | INR | 71.3 | 73.85 | 70.6 | 73.45 | 73.45 | +2.25 (+3.16%) | 586,311 |
| 28 Mar 2007 | INR | 70.25 | 72.2 | 69 | 71.2 | 71.2 | +1.2 (+1.71%) | 675,357 |
| 26 Mar 2007 | INR | 74.7 | 74.75 | 69 | 70 | 70 | -4 (-5.41%) | 680,567 |
| 23 Mar 2007 | INR | 77.4 | 77.4 | 73.55 | 74 | 74 | -2.55 (-3.33%) | 644,426 |
| 22 Mar 2007 | INR | 77 | 79.65 | 76 | 76.55 | 76.55 | +0.9 (+1.19%) | 781,988 |
| 21 Mar 2007 | INR | 73 | 77 | 72.5 | 75.65 | 75.65 | +3.3 (+4.56%) | 1,195,395 |
| 20 Mar 2007 | INR | 74.5 | 75 | 72.2 | 72.35 | 72.35 | -1.15 (-1.56%) | 481,974 |
| 19 Mar 2007 | INR | 75.8 | 75.8 | 72.65 | 73.5 | 73.5 | +0.35 (+0.48%) | 554,725 |
| 16 Mar 2007 | INR | 75 | 75.25 | 71.8 | 73.15 | 73.15 | -1.25 (-1.68%) | 898,947 |
| 15 Mar 2007 | INR | 73 | 77.45 | 73 | 74.4 | 74.4 | +2.2 (+3.05%) | 2,446,077 |
| 14 Mar 2007 | INR | 75 | 75.4 | 71.55 | 72.2 | 72.2 | -5.95 (-7.61%) | 2,411,862 |
| 13 Mar 2007 | INR | 71 | 81.3 | 69.65 | 78.15 | 78.15 | +8.85 (+12.77%) | 6,082,076 |
| 12 Mar 2007 | INR | 64.4 | 70.4 | 63.45 | 69.3 | 69.3 | +5.4 (+8.45%) | 1,650,603 |
