| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2007 | INR | 158 | 158 | 149.2 | 152.85 | 152.85 | +0.95 (+0.63%) | 6,623 |
| 24 Apr 2007 | INR | 156.95 | 158.95 | 150 | 151.9 | 151.9 | +0.9 (+0.60%) | 11,588 |
| 23 Apr 2007 | INR | 157 | 160.2 | 151 | 151 | 151 | -6.25 (-3.97%) | 3,901 |
| 20 Apr 2007 | INR | 162.9 | 166.5 | 156.5 | 157.25 | 157.25 | -1.45 (-0.91%) | 13,714 |
| 19 Apr 2007 | INR | 142.5 | 159.7 | 142.5 | 158.7 | 158.7 | +12.1 (+8.25%) | 10,912 |
| 18 Apr 2007 | INR | 148 | 154.2 | 146.6 | 146.6 | 146.6 | -2 (-1.35%) | 484 |
| 17 Apr 2007 | INR | 150 | 154 | 146 | 148.6 | 148.6 | -4.55 (-2.97%) | 3,514 |
| 16 Apr 2007 | INR | 147.5 | 158 | 147.5 | 153.15 | 153.15 | +3.15 (+2.10%) | 12,954 |
| 13 Apr 2007 | INR | 140 | 150.05 | 140 | 150 | 150 | +11.25 (+8.11%) | 12,733 |
| 12 Apr 2007 | INR | 140.5 | 146 | 135 | 138.75 | 138.75 | -1.35 (-0.96%) | 3,615 |
| 11 Apr 2007 | INR | 141.95 | 142 | 139.75 | 140.1 | 140.1 | +1.85 (+1.34%) | 85,190 |
| 10 Apr 2007 | INR | 138 | 144 | 138 | 138.25 | 138.25 | +0.75 (+0.55%) | 2,157 |
| 9 Apr 2007 | INR | 133.6 | 139.4 | 133.6 | 137.5 | 137.5 | +2.55 (+1.89%) | 2,788 |
| 5 Apr 2007 | INR | 128.05 | 134.95 | 128.05 | 134.95 | 134.95 | +3.55 (+2.70%) | 496 |
| 4 Apr 2007 | INR | 128.5 | 131.8 | 126.3 | 131.4 | 131.4 | +5.4 (+4.29%) | 6,830 |
| 3 Apr 2007 | INR | 131.5 | 131.5 | 125.4 | 126 | 126 | -4 (-3.08%) | 45,888 |
| 2 Apr 2007 | INR | 131 | 140 | 128.3 | 130 | 130 | -5 (-3.70%) | 7,778 |
| 30 Mar 2007 | INR | 132.9 | 135.45 | 132.8 | 135 | 135 | +7.5 (+5.88%) | 131,824 |
| 29 Mar 2007 | INR | 132 | 134 | 127.5 | 127.5 | 127.5 | -5.35 (-4.03%) | 5,729 |
| 28 Mar 2007 | INR | 133 | 134 | 130.2 | 132.85 | 132.85 | +0.6 (+0.45%) | 102,339 |
| 26 Mar 2007 | INR | 135 | 136.5 | 130.2 | 132.25 | 132.25 | -2.9 (-2.15%) | 29,465 |
| 23 Mar 2007 | INR | 139.9 | 139.9 | 133.6 | 135.15 | 135.15 | -4.6 (-3.29%) | 2,031 |
| 22 Mar 2007 | INR | 137.6 | 140.65 | 136 | 139.75 | 139.75 | +6.55 (+4.92%) | 2,339 |
| 21 Mar 2007 | INR | 136.1 | 139.55 | 133.2 | 133.2 | 133.2 | -4.55 (-3.30%) | 780 |
| 20 Mar 2007 | INR | 141 | 142.65 | 134.25 | 137.75 | 137.75 | -2.95 (-2.10%) | 7,120 |
| 19 Mar 2007 | INR | 135.05 | 140.7 | 135.05 | 140.7 | 140.7 | +7.65 (+5.75%) | 478 |
| 16 Mar 2007 | INR | 137 | 139.9 | 132.2 | 133.05 | 133.05 | -3.45 (-2.53%) | 1,393 |
| 15 Mar 2007 | INR | 143.1 | 143.15 | 136.5 | 136.5 | 136.5 | -8.4 (-5.80%) | 3,216 |
| 14 Mar 2007 | INR | 142 | 147 | 140 | 144.9 | 144.9 | -2.25 (-1.53%) | 4,621 |
| 13 Mar 2007 | INR | 152.4 | 152.45 | 144.2 | 147.15 | 147.15 | -2.35 (-1.57%) | 1,763 |
