| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 18.9 | 19.15 | 18.5 | 18.75 | 18.75 | +0.5 (+2.74%) | 926,550 |
| 20 Apr 2007 | INR | 17.45 | 18.25 | 17.35 | 18.25 | 18.25 | +0.85 (+4.89%) | 1,175,700 |
| 19 Apr 2007 | INR | 16.7 | 17.6 | 16.7 | 17.4 | 17.4 | 0.0 (0.0%) | 210,704 |
| 18 Apr 2007 | INR | 17.75 | 17.8 | 17.25 | 17.4 | 17.4 | -0.2 (-1.14%) | 246,305 |
| 17 Apr 2007 | INR | 17.25 | 17.75 | 16.95 | 17.6 | 17.6 | +0.5 (+2.92%) | 355,249 |
| 16 Apr 2007 | INR | 16.8 | 17.45 | 16.8 | 17.1 | 17.1 | +0.1 (+0.59%) | 298,592 |
| 13 Apr 2007 | INR | 17.1 | 17.45 | 16.8 | 17 | 17 | -0.3 (-1.73%) | 198,721 |
| 12 Apr 2007 | INR | 17.15 | 17.55 | 16.9 | 17.3 | 17.3 | -0.2 (-1.14%) | 258,440 |
| 11 Apr 2007 | INR | 17.5 | 18 | 17.15 | 17.5 | 17.5 | +0.15 (+0.86%) | 443,433 |
| 10 Apr 2007 | INR | 16.95 | 17.4 | 16.6 | 17.35 | 17.35 | +0.75 (+4.52%) | 594,332 |
| 9 Apr 2007 | INR | 15.7 | 16.6 | 15.7 | 16.6 | 16.6 | +0.75 (+4.73%) | 474,204 |
| 5 Apr 2007 | INR | 15.8 | 15.95 | 15.6 | 15.85 | 15.85 | +0.15 (+0.96%) | 160,119 |
| 4 Apr 2007 | INR | 16 | 16 | 15.55 | 15.7 | 15.7 | +0.15 (+0.96%) | 78,596 |
| 3 Apr 2007 | INR | 15.75 | 16 | 15.5 | 15.55 | 15.55 | -0.05 (-0.32%) | 88,147 |
| 2 Apr 2007 | INR | 15.8 | 15.95 | 15.5 | 15.6 | 15.6 | -0.55 (-3.41%) | 109,654 |
| 30 Mar 2007 | INR | 16.4 | 16.55 | 16.1 | 16.15 | 16.15 | -0.3 (-1.82%) | 121,527 |
| 29 Mar 2007 | INR | 16.3 | 16.9 | 16.25 | 16.45 | 16.45 | +0.15 (+0.92%) | 141,434 |
| 28 Mar 2007 | INR | 16 | 16.5 | 15.51 | 16.3 | 16.3 | +0.25 (+1.56%) | 266,123 |
| 26 Mar 2007 | INR | 16.06 | 16.19 | 15.99 | 16.05 | 16.05 | +0.04 (+0.25%) | 201,702 |
| 23 Mar 2007 | INR | 16.05 | 16.23 | 15.6 | 16.01 | 16.01 | -0.14 (-0.87%) | 205,929 |
| 22 Mar 2007 | INR | 16.15 | 16.3 | 15.94 | 16.15 | 16.15 | -0.05 (-0.31%) | 229,772 |
| 21 Mar 2007 | INR | 16.2 | 16.38 | 15.9 | 16.2 | 16.2 | +0.04 (+0.25%) | 199,326 |
| 20 Mar 2007 | INR | 16.5 | 16.6 | 16.11 | 16.16 | 16.16 | -0.23 (-1.40%) | 179,642 |
| 19 Mar 2007 | INR | 16.7 | 16.7 | 15.72 | 16.39 | 16.39 | +0.37 (+2.31%) | 313,572 |
| 16 Mar 2007 | INR | 16.9 | 17 | 16 | 16.02 | 16.02 | -0.71 (-4.24%) | 256,359 |
| 15 Mar 2007 | INR | 17.4 | 17.4 | 16.6 | 16.73 | 16.73 | +0.15 (+0.90%) | 893,079 |
| 14 Mar 2007 | INR | 17.5 | 17.5 | 16.1 | 16.58 | 16.58 | -0.35 (-2.07%) | 882,620 |
| 13 Mar 2007 | INR | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | +0.8 (+4.96%) | 224,336 |
| 12 Mar 2007 | INR | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | +0.76 (+4.94%) | 132,212 |
| 9 Mar 2007 | INR | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | +0.73 (+4.99%) | 130,273 |
