| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2007 | INR | 115 | 116.85 | 115 | 115.9 | 115.9 | +1.4 (+1.22%) | 6,416,730 |
| 30 Apr 2007 | INR | 112.7 | 115.7 | 111.5 | 114.5 | 114.5 | +1.6 (+1.42%) | 7,666,806 |
| 27 Apr 2007 | INR | 116 | 116.85 | 111.75 | 112.9 | 112.9 | -3.3 (-2.84%) | 9,730,119 |
| 26 Apr 2007 | INR | 119 | 120.25 | 115.8 | 116.2 | 116.2 | -1.6 (-1.36%) | 12,531,455 |
| 25 Apr 2007 | INR | 108 | 119.7 | 108 | 117.8 | 117.8 | +3.1 (+2.70%) | 14,755,804 |
| 24 Apr 2007 | INR | 113.6 | 117 | 113.6 | 114.7 | 114.7 | +0.3 (+0.26%) | 9,459,430 |
| 23 Apr 2007 | INR | 115.55 | 119.8 | 114.35 | 114.4 | 114.4 | +0.3 (+0.26%) | 20,038,773 |
| 20 Apr 2007 | INR | 104.5 | 114.9 | 104.5 | 114.1 | 114.1 | +10.1 (+9.71%) | 42,289,407 |
| 19 Apr 2007 | INR | 103 | 105.35 | 100.2 | 104 | 104 | -0.2 (-0.19%) | 13,527,139 |
| 18 Apr 2007 | INR | 104 | 105.6 | 103.5 | 104.2 | 104.2 | +0.4 (+0.39%) | 6,822,544 |
| 17 Apr 2007 | INR | 105.15 | 106 | 103 | 103.8 | 103.8 | -1.05 (-1.00%) | 9,645,167 |
| 16 Apr 2007 | INR | 104 | 107.35 | 103.5 | 104.85 | 104.85 | +2.3 (+2.24%) | 16,973,170 |
| 13 Apr 2007 | INR | 98.5 | 103 | 98.5 | 102.55 | 102.55 | +4.55 (+4.64%) | 18,210,447 |
| 12 Apr 2007 | INR | 96.05 | 99.15 | 95.2 | 98 | 98 | +1.55 (+1.61%) | 14,919,475 |
| 11 Apr 2007 | INR | 95.1 | 97.9 | 95.05 | 96.45 | 96.45 | +1.65 (+1.74%) | 6,243,357 |
| 10 Apr 2007 | INR | 95.7 | 96.35 | 94.1 | 94.8 | 94.8 | -0.7 (-0.73%) | 3,892,849 |
| 9 Apr 2007 | INR | 95.25 | 96.25 | 95 | 95.5 | 95.5 | +0.75 (+0.79%) | 6,109,526 |
| 5 Apr 2007 | INR | 93.95 | 95.1 | 93.1 | 94.75 | 94.75 | +1.3 (+1.39%) | 6,408,579 |
| 4 Apr 2007 | INR | 92.9 | 95.35 | 92.1 | 93.45 | 93.45 | +1.75 (+1.91%) | 9,586,160 |
| 3 Apr 2007 | INR | 91.25 | 93.3 | 91.25 | 91.7 | 91.7 | +0.5 (+0.55%) | 4,423,665 |
| 2 Apr 2007 | INR | 92.9 | 93.6 | 91 | 91.2 | 91.2 | -2.9 (-3.08%) | 4,771,000 |
| 30 Mar 2007 | INR | 96 | 96.55 | 94 | 94.1 | 94.1 | -1.9 (-1.98%) | 9,916,569 |
| 29 Mar 2007 | INR | 90.6 | 99.8 | 89.6 | 96 | 96 | +5.65 (+6.25%) | 36,010,057 |
| 28 Mar 2007 | INR | 93 | 93 | 90 | 90.35 | 90.35 | -2.75 (-2.95%) | 11,271,938 |
| 26 Mar 2007 | INR | 95.6 | 95.6 | 92.3 | 93.1 | 93.1 | -1.65 (-1.74%) | 8,438,077 |
| 23 Mar 2007 | INR | 103 | 103 | 94.35 | 94.75 | 94.75 | -1.65 (-1.71%) | 11,409,943 |
| 22 Mar 2007 | INR | 93.9 | 97 | 93.6 | 96.4 | 96.4 | +3.5 (+3.77%) | 17,145,370 |
| 21 Mar 2007 | INR | 94.25 | 94.35 | 92.65 | 92.9 | 92.9 | -0.8 (-0.85%) | 10,157,450 |
| 20 Mar 2007 | INR | 94.25 | 95.5 | 93.4 | 93.7 | 93.7 | +0.6 (+0.64%) | 9,189,395 |
| 19 Mar 2007 | INR | 93 | 94.15 | 92.5 | 93.1 | 93.1 | +0.4 (+0.43%) | 13,246,450 |
