| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2007 | INR | 118.15 | 125 | 117 | 123.55 | 123.55 | +6.15 (+5.24%) | 2,764,007 |
| 23 Apr 2007 | INR | 116.2 | 121.6 | 112.55 | 117.4 | 117.4 | +1.6 (+1.38%) | 3,903,093 |
| 20 Apr 2007 | INR | 111.7 | 116.35 | 111.4 | 115.8 | 115.8 | +5.65 (+5.13%) | 1,246,247 |
| 19 Apr 2007 | INR | 110.2 | 112 | 109.05 | 110.15 | 110.15 | -1.7 (-1.52%) | 462,154 |
| 18 Apr 2007 | INR | 111.45 | 116.25 | 111 | 111.85 | 111.85 | +1.75 (+1.59%) | 1,628,340 |
| 17 Apr 2007 | INR | 108.95 | 112.6 | 107.65 | 110.1 | 110.1 | +1.55 (+1.43%) | 1,513,524 |
| 16 Apr 2007 | INR | 109 | 110 | 108.25 | 108.55 | 108.55 | +0.6 (+0.56%) | 225,298 |
| 13 Apr 2007 | INR | 106.5 | 108.9 | 105.75 | 107.95 | 107.95 | +2.5 (+2.37%) | 430,823 |
| 12 Apr 2007 | INR | 109 | 110.4 | 104.85 | 105.45 | 105.45 | -5 (-4.53%) | 599,895 |
| 11 Apr 2007 | INR | 107.9 | 112.25 | 107.2 | 110.45 | 110.45 | +3.15 (+2.94%) | 1,552,089 |
| 10 Apr 2007 | INR | 106.8 | 108.05 | 105 | 107.3 | 107.3 | +1.25 (+1.18%) | 722,339 |
| 9 Apr 2007 | INR | 103.3 | 106.55 | 103.3 | 106.05 | 106.05 | +3.1 (+3.01%) | 630,241 |
| 5 Apr 2007 | INR | 102.6 | 104.85 | 101.8 | 102.95 | 102.95 | +0.95 (+0.93%) | 638,497 |
| 4 Apr 2007 | INR | 102.75 | 105.35 | 101.5 | 102 | 102 | +1 (+0.99%) | 694,652 |
| 3 Apr 2007 | INR | 102.9 | 102.9 | 101 | 101 | 101 | -0.6 (-0.59%) | 5,232,497 |
| 2 Apr 2007 | INR | 102 | 103.5 | 101.25 | 101.6 | 101.6 | -2.55 (-2.45%) | 397,504 |
| 30 Mar 2007 | INR | 104.75 | 105.5 | 103.8 | 104.15 | 104.15 | +0.8 (+0.77%) | 239,375 |
| 29 Mar 2007 | INR | 104.15 | 106.8 | 103 | 103.35 | 103.35 | -0.55 (-0.53%) | 390,999 |
| 28 Mar 2007 | INR | 105 | 107.9 | 103.75 | 103.9 | 103.9 | -2.8 (-2.62%) | 465,347 |
| 26 Mar 2007 | INR | 113.25 | 113.25 | 106.2 | 106.7 | 106.7 | -4.4 (-3.96%) | 596,817 |
| 23 Mar 2007 | INR | 106 | 113.15 | 105 | 111.1 | 111.1 | +5.95 (+5.66%) | 1,529,449 |
| 22 Mar 2007 | INR | 107 | 107.5 | 105 | 105.15 | 105.15 | -0.3 (-0.28%) | 269,497 |
| 21 Mar 2007 | INR | 106 | 106.8 | 105 | 105.45 | 105.45 | -0.8 (-0.75%) | 167,046 |
| 20 Mar 2007 | INR | 106.4 | 108.4 | 105.1 | 106.25 | 106.25 | +0.2 (+0.19%) | 399,342 |
| 19 Mar 2007 | INR | 103.2 | 106.35 | 103.15 | 106.05 | 106.05 | +3.2 (+3.11%) | 490,873 |
| 16 Mar 2007 | INR | 104.4 | 104.8 | 102.3 | 102.85 | 102.85 | -0.65 (-0.63%) | 250,455 |
| 15 Mar 2007 | INR | 104.5 | 106.95 | 103.1 | 103.5 | 103.5 | +0.4 (+0.39%) | 564,898 |
| 14 Mar 2007 | INR | 103 | 104.75 | 102 | 103.1 | 103.1 | -3.4 (-3.19%) | 306,748 |
| 13 Mar 2007 | INR | 103 | 107.2 | 103 | 106.5 | 106.5 | +3.65 (+3.55%) | 800,733 |
| 12 Mar 2007 | INR | 104.05 | 105.65 | 101.55 | 102.85 | 102.85 | -1.15 (-1.11%) | 902,827 |
