| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 142.3 | 143.4 | 141 | 141.65 | 14.165 | -1.35 (-0.94%) | 1,065 |
| 20 Apr 2007 | INR | 149.9 | 152 | 142.1 | 143 | 14.3 | -5 (-3.38%) | 13,411 |
| 19 Apr 2007 | INR | 143.75 | 148 | 141.5 | 148 | 14.8 | +5.95 (+4.19%) | 1,730 |
| 18 Apr 2007 | INR | 149 | 150.1 | 141.1 | 142.05 | 14.205 | -7.95 (-5.30%) | 4,434 |
| 17 Apr 2007 | INR | 151 | 151.85 | 148 | 150 | 15 | -2.35 (-1.54%) | 9,703 |
| 16 Apr 2007 | INR | 150.1 | 158 | 150 | 152.35 | 15.235 | +0.85 (+0.56%) | 36,438 |
| 13 Apr 2007 | INR | 151.5 | 153.5 | 149.25 | 151.5 | 15.15 | +0.5 (+0.33%) | 18,823 |
| 12 Apr 2007 | INR | 151 | 151.7 | 148.25 | 151 | 15.1 | -0.05 (-0.03%) | 6,580 |
| 11 Apr 2007 | INR | 150.25 | 151.95 | 150 | 151.05 | 15.105 | -3.45 (-2.23%) | 10,381 |
| 10 Apr 2007 | INR | 154.3 | 155.4 | 145.1 | 154.5 | 15.45 | +1.5 (+0.98%) | 21,778 |
| 9 Apr 2007 | INR | 146 | 159.9 | 146 | 153 | 15.3 | +7.85 (+5.41%) | 45,004 |
| 5 Apr 2007 | INR | 140 | 149.4 | 140 | 145.15 | 14.515 | +5.15 (+3.68%) | 8,396 |
| 4 Apr 2007 | INR | 137 | 148 | 137 | 140 | 14 | +8.5 (+6.46%) | 15,651 |
| 3 Apr 2007 | INR | 125.1 | 131.5 | 125.1 | 131.5 | 13.15 | +4.3 (+3.38%) | 3,706 |
| 2 Apr 2007 | INR | 118.3 | 130 | 117.55 | 127.2 | 12.72 | +6.2 (+5.12%) | 12,869 |
| 30 Mar 2007 | INR | 120.05 | 123.75 | 113.2 | 121 | 12.1 | +0.9 (+0.75%) | 157,604 |
| 29 Mar 2007 | INR | 117.1 | 122.75 | 115.15 | 120.1 | 12.01 | +0.1 (+0.08%) | 28,605 |
| 28 Mar 2007 | INR | 123 | 125 | 117.65 | 120 | 12 | -3.7 (-2.99%) | 72,005 |
| 26 Mar 2007 | INR | 136 | 136 | 120 | 123.7 | 12.37 | +0.5 (+0.41%) | 10,745 |
| 23 Mar 2007 | INR | 124.85 | 126 | 119 | 123.2 | 12.32 | +2.1 (+1.73%) | 5,636 |
| 22 Mar 2007 | INR | 124.95 | 125 | 121.1 | 121.1 | 12.11 | -1.9 (-1.54%) | 335 |
| 21 Mar 2007 | INR | 121.6 | 123 | 120 | 123 | 12.3 | +1.45 (+1.19%) | 970 |
| 20 Mar 2007 | INR | 124.85 | 124.85 | 120 | 121.55 | 12.155 | -0.7 (-0.57%) | 1,770 |
| 19 Mar 2007 | INR | 112 | 122.25 | 112 | 122.25 | 12.225 | +2.25 (+1.88%) | 804 |
| 16 Mar 2007 | INR | 123.15 | 124.95 | 110 | 120 | 12 | -4 (-3.23%) | 10,866 |
| 15 Mar 2007 | INR | 125.5 | 126 | 124 | 124 | 12.4 | -0.1 (-0.08%) | 5,038 |
| 14 Mar 2007 | INR | 123.9 | 124.1 | 122 | 124.1 | 12.41 | -0.45 (-0.36%) | 3,227 |
| 13 Mar 2007 | INR | 119 | 126 | 119 | 124.55 | 12.455 | -0.95 (-0.76%) | 6,308 |
| 12 Mar 2007 | INR | 129.9 | 129.9 | 120 | 125.5 | 12.55 | +3.5 (+2.87%) | 2,767 |
| 9 Mar 2007 | INR | 125 | 125.5 | 120.4 | 122 | 12.2 | -3 (-2.40%) | 1,131 |
