| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2007 | INR | 144.8 | 145 | 142.5 | 144.75 | 144.75 | +0.75 (+0.52%) | 18,207 |
| 19 Apr 2007 | INR | 145 | 145 | 140 | 144 | 144 | -2.1 (-1.44%) | 37,792 |
| 18 Apr 2007 | INR | 143.2 | 146.9 | 143 | 146.1 | 146.1 | +5 (+3.54%) | 91,122 |
| 17 Apr 2007 | INR | 140 | 143.5 | 129.5 | 141.1 | 141.1 | +1.6 (+1.15%) | 29,849 |
| 16 Apr 2007 | INR | 140.95 | 140.95 | 134.5 | 139.5 | 139.5 | +2 (+1.45%) | 47,042 |
| 13 Apr 2007 | INR | 138 | 139.95 | 135.1 | 137.5 | 137.5 | 0.0 (0.0%) | 56,937 |
| 12 Apr 2007 | INR | 140.25 | 141.5 | 137.5 | 137.5 | 137.5 | -1.65 (-1.19%) | 9,076 |
| 11 Apr 2007 | INR | 141 | 141 | 134.1 | 139.15 | 139.15 | +2.15 (+1.57%) | 16,626 |
| 10 Apr 2007 | INR | 139 | 141.9 | 136.1 | 137 | 137 | -2 (-1.44%) | 8,542 |
| 9 Apr 2007 | INR | 139.35 | 142 | 138.75 | 139 | 139 | 0.0 (0.0%) | 5,854 |
| 5 Apr 2007 | INR | 140 | 140.5 | 138 | 139 | 139 | -3 (-2.11%) | 109,025 |
| 4 Apr 2007 | INR | 141.8 | 142.5 | 138.55 | 142 | 142 | +2.1 (+1.50%) | 13,354 |
| 3 Apr 2007 | INR | 139 | 143.7 | 135.7 | 139.9 | 139.9 | +4.25 (+3.13%) | 8,768 |
| 2 Apr 2007 | INR | 138 | 138.95 | 135.5 | 135.65 | 135.65 | -2.75 (-1.99%) | 8,757 |
| 30 Mar 2007 | INR | 143 | 143 | 138.05 | 138.4 | 138.4 | -1.1 (-0.79%) | 30,212 |
| 29 Mar 2007 | INR | 140.2 | 141.55 | 137.65 | 139.5 | 139.5 | -1.4 (-0.99%) | 111,029 |
| 28 Mar 2007 | INR | 142.15 | 142.15 | 140 | 140.9 | 140.9 | -1.05 (-0.74%) | 224,876 |
| 26 Mar 2007 | INR | 147.25 | 149.75 | 141.4 | 141.95 | 141.95 | -5.05 (-3.44%) | 47,908 |
| 23 Mar 2007 | INR | 145.5 | 148.85 | 145.5 | 147 | 147 | +1.35 (+0.93%) | 50,466 |
| 22 Mar 2007 | INR | 149.5 | 150.6 | 145.1 | 145.65 | 145.65 | -3.35 (-2.25%) | 37,681 |
| 21 Mar 2007 | INR | 156 | 156 | 145.1 | 149 | 149 | +2.9 (+1.98%) | 82,339 |
| 20 Mar 2007 | INR | 149.9 | 149.9 | 143.8 | 146.1 | 146.1 | +1.1 (+0.76%) | 73,441 |
| 19 Mar 2007 | INR | 144.2 | 146 | 143.6 | 145 | 145 | 0.0 (0.0%) | 20,420 |
| 16 Mar 2007 | INR | 146.15 | 148 | 143 | 145 | 145 | -1.25 (-0.85%) | 11,557 |
| 15 Mar 2007 | INR | 153.95 | 153.95 | 146.05 | 146.25 | 146.25 | -0.75 (-0.51%) | 20,183 |
| 14 Mar 2007 | INR | 141 | 149.5 | 141 | 147 | 147 | -2.5 (-1.67%) | 5,748 |
| 13 Mar 2007 | INR | 149 | 151.5 | 149 | 149.5 | 149.5 | +0.5 (+0.34%) | 48,100 |
| 12 Mar 2007 | INR | 148 | 152.9 | 147.25 | 149 | 149 | +2 (+1.36%) | 578,275 |
| 9 Mar 2007 | INR | 152 | 154.5 | 147 | 147 | 147 | -5.8 (-3.80%) | 279,598 |
| 8 Mar 2007 | INR | 150.1 | 155.9 | 150.1 | 152.8 | 152.8 | +0.8 (+0.53%) | 221,931 |
