| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 80.45 | 82 | 74 | 75.95 | 75.95 | -3.85 (-4.82%) | 46,971 |
| 20 Apr 2007 | INR | 80.5 | 82.7 | 78.9 | 79.8 | 79.8 | +0.2 (+0.25%) | 44,178 |
| 19 Apr 2007 | INR | 74.9 | 82.7 | 74.05 | 79.6 | 79.6 | +4.55 (+6.06%) | 81,024 |
| 18 Apr 2007 | INR | 72.35 | 76.8 | 72.35 | 75.05 | 75.05 | +2.65 (+3.66%) | 32,654 |
| 17 Apr 2007 | INR | 73.5 | 74.7 | 71.45 | 72.4 | 72.4 | -1 (-1.36%) | 20,739 |
| 16 Apr 2007 | INR | 74.85 | 75.5 | 72.8 | 73.4 | 73.4 | +0.3 (+0.41%) | 24,806 |
| 13 Apr 2007 | INR | 73 | 75 | 73 | 73.1 | 73.1 | +0.65 (+0.90%) | 16,729 |
| 12 Apr 2007 | INR | 74.8 | 74.8 | 72.05 | 72.45 | 72.45 | -2.05 (-2.75%) | 10,210 |
| 11 Apr 2007 | INR | 72.9 | 75 | 72.6 | 74.5 | 74.5 | +1.7 (+2.34%) | 8,009 |
| 10 Apr 2007 | INR | 74.4 | 74.4 | 72.5 | 72.8 | 72.8 | -0.65 (-0.88%) | 18,576 |
| 9 Apr 2007 | INR | 73 | 75 | 73 | 73.45 | 73.45 | +0.6 (+0.82%) | 10,658 |
| 5 Apr 2007 | INR | 71.6 | 73.35 | 70.7 | 72.85 | 72.85 | +1.35 (+1.89%) | 11,395 |
| 4 Apr 2007 | INR | 68.55 | 72 | 68.55 | 71.5 | 71.5 | +0.9 (+1.27%) | 6,575 |
| 3 Apr 2007 | INR | 71.9 | 72 | 68.9 | 70.6 | 70.6 | +1.95 (+2.84%) | 12,109 |
| 2 Apr 2007 | INR | 70 | 70 | 68.1 | 68.65 | 68.65 | -1.5 (-2.14%) | 13,136 |
| 30 Mar 2007 | INR | 71 | 71.35 | 69.25 | 70.15 | 70.15 | -0.25 (-0.36%) | 19,893 |
| 29 Mar 2007 | INR | 70 | 71.5 | 69.25 | 70.4 | 70.4 | +1.05 (+1.51%) | 16,371 |
| 28 Mar 2007 | INR | 72.2 | 72.2 | 68.1 | 69.35 | 69.35 | -3.05 (-4.21%) | 52,960 |
| 26 Mar 2007 | INR | 74.85 | 74.85 | 72.1 | 72.4 | 72.4 | -2.6 (-3.47%) | 17,878 |
| 23 Mar 2007 | INR | 75 | 75.5 | 73.5 | 75 | 75 | 0.0 (0.0%) | 91,224 |
| 22 Mar 2007 | INR | 77 | 77 | 74.8 | 75 | 75 | -0.35 (-0.46%) | 21,306 |
| 21 Mar 2007 | INR | 75.4 | 75.6 | 73.25 | 75.35 | 75.35 | +0.25 (+0.33%) | 37,728 |
| 20 Mar 2007 | INR | 72.9 | 75.9 | 72.6 | 75.1 | 75.1 | +2.75 (+3.80%) | 27,888 |
| 19 Mar 2007 | INR | 73.25 | 74.4 | 71.4 | 72.35 | 72.35 | -0.75 (-1.03%) | 22,743 |
| 16 Mar 2007 | INR | 75.95 | 76 | 72.8 | 73.1 | 73.1 | -1.45 (-1.95%) | 22,716 |
| 15 Mar 2007 | INR | 77.5 | 77.8 | 74.2 | 74.55 | 74.55 | -1.65 (-2.17%) | 24,367 |
| 14 Mar 2007 | INR | 79.1 | 79.1 | 76 | 76.2 | 76.2 | -4.05 (-5.05%) | 103,346 |
| 13 Mar 2007 | INR | 81.1 | 81.5 | 79.2 | 80.25 | 80.25 | -0.1 (-0.12%) | 26,052 |
| 12 Mar 2007 | INR | 77.4 | 81.5 | 76.5 | 80.35 | 80.35 | +2.35 (+3.01%) | 130,758 |
| 9 Mar 2007 | INR | 75.25 | 78.7 | 75.25 | 78 | 78 | +0.75 (+0.97%) | 20,235 |
