| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2007 | INR | 97 | 102.15 | 92.7 | 102.15 | 102.15 | +9.55 (+10.31%) | 51,737 |
| 30 Apr 2007 | INR | 98 | 98 | 92.05 | 92.6 | 92.6 | +0.35 (+0.38%) | 3,677 |
| 27 Apr 2007 | INR | 94.5 | 94.5 | 92.1 | 92.25 | 92.25 | -1.35 (-1.44%) | 6,858 |
| 26 Apr 2007 | INR | 95.45 | 96.5 | 92.5 | 93.6 | 93.6 | +0.5 (+0.54%) | 11,326 |
| 25 Apr 2007 | INR | 94.05 | 97 | 91.5 | 93.1 | 93.1 | 0.0 (0.0%) | 29,613 |
| 24 Apr 2007 | INR | 94.95 | 102 | 92.1 | 93.1 | 93.1 | -0.3 (-0.32%) | 19,862 |
| 23 Apr 2007 | INR | 96.45 | 96.5 | 93 | 93.4 | 93.4 | -1.9 (-1.99%) | 6,782 |
| 20 Apr 2007 | INR | 97.1 | 98.5 | 94.75 | 95.3 | 95.3 | -0.95 (-0.99%) | 11,750 |
| 19 Apr 2007 | INR | 99 | 99 | 96.25 | 96.25 | 96.25 | -3.3 (-3.31%) | 13,326 |
| 18 Apr 2007 | INR | 97.1 | 102.5 | 97.1 | 99.55 | 99.55 | +0.85 (+0.86%) | 11,373 |
| 17 Apr 2007 | INR | 99.5 | 99.5 | 97.1 | 98.7 | 98.7 | -0.75 (-0.75%) | 5,312 |
| 16 Apr 2007 | INR | 105 | 105 | 91.2 | 99.45 | 99.45 | +1.45 (+1.48%) | 9,801 |
| 13 Apr 2007 | INR | 98.5 | 102.5 | 94.25 | 98 | 98 | +1.25 (+1.29%) | 23,571 |
| 12 Apr 2007 | INR | 95.1 | 98.5 | 93.6 | 96.75 | 96.75 | -0.25 (-0.26%) | 7,769 |
| 11 Apr 2007 | INR | 94.75 | 98 | 93.55 | 97 | 97 | +3 (+3.19%) | 20,683 |
| 10 Apr 2007 | INR | 91.45 | 94.9 | 91.45 | 94 | 94 | +2.5 (+2.73%) | 12,658 |
| 9 Apr 2007 | INR | 88 | 91.6 | 88 | 91.5 | 91.5 | +2.1 (+2.35%) | 9,605 |
| 5 Apr 2007 | INR | 89.75 | 90.5 | 86.6 | 89.4 | 89.4 | +0.95 (+1.07%) | 7,902 |
| 4 Apr 2007 | INR | 90 | 90 | 85.5 | 88.45 | 88.45 | -0.95 (-1.06%) | 3,105 |
| 3 Apr 2007 | INR | 89.65 | 89.7 | 88.1 | 89.4 | 89.4 | +0.9 (+1.02%) | 3,704 |
| 2 Apr 2007 | INR | 83.05 | 90 | 83 | 88.5 | 88.5 | -0.5 (-0.56%) | 3,490 |
| 30 Mar 2007 | INR | 89.8 | 90.9 | 88.5 | 89 | 89 | +1 (+1.14%) | 5,459 |
| 29 Mar 2007 | INR | 86.75 | 88.4 | 86 | 88 | 88 | +1 (+1.15%) | 27,961 |
| 28 Mar 2007 | INR | 89 | 90.9 | 86.7 | 87 | 87 | -2.2 (-2.47%) | 15,705 |
| 26 Mar 2007 | INR | 89.1 | 91.5 | 89.1 | 89.2 | 89.2 | -0.7 (-0.78%) | 53,301 |
| 23 Mar 2007 | INR | 87.15 | 92.8 | 87.15 | 89.9 | 89.9 | -0.5 (-0.55%) | 11,689 |
| 22 Mar 2007 | INR | 90.9 | 92.4 | 90 | 90.4 | 90.4 | +1.4 (+1.57%) | 10,498 |
| 21 Mar 2007 | INR | 93 | 93 | 88.5 | 89 | 89 | -5 (-5.32%) | 11,111 |
| 20 Mar 2007 | INR | 93 | 99 | 92.05 | 94 | 94 | +3 (+3.30%) | 24,417 |
| 19 Mar 2007 | INR | 86.35 | 92.75 | 86.35 | 91 | 91 | +2.5 (+2.82%) | 20,691 |
