| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 59.75 | 60.5 | 58.05 | 58.5 | 58.5 | -0.55 (-0.93%) | 118,441 |
| 20 Apr 2007 | INR | 60 | 61.8 | 58.7 | 59.05 | 59.05 | -0.05 (-0.08%) | 196,607 |
| 19 Apr 2007 | INR | 59.85 | 64 | 58.55 | 59.1 | 59.1 | -1.1 (-1.83%) | 569,048 |
| 18 Apr 2007 | INR | 59.6 | 60.95 | 57.9 | 60.2 | 60.2 | +1.15 (+1.95%) | 565,896 |
| 17 Apr 2007 | INR | 61 | 63 | 58.25 | 59.05 | 59.05 | -2.1 (-3.43%) | 453,914 |
| 16 Apr 2007 | INR | 61.25 | 61.9 | 59.8 | 61.15 | 61.15 | +0.8 (+1.33%) | 485,475 |
| 13 Apr 2007 | INR | 59.25 | 60.95 | 57.9 | 60.35 | 60.35 | +1.25 (+2.12%) | 510,602 |
| 12 Apr 2007 | INR | 59.7 | 60.25 | 58.55 | 59.1 | 59.1 | -1.05 (-1.75%) | 558,140 |
| 11 Apr 2007 | INR | 56.5 | 61.3 | 56.5 | 60.15 | 60.15 | +4.05 (+7.22%) | 1,454,318 |
| 10 Apr 2007 | INR | 55.4 | 56.9 | 54.35 | 56.1 | 56.1 | +1.5 (+2.75%) | 214,884 |
| 9 Apr 2007 | INR | 54.95 | 55.9 | 54.4 | 54.6 | 54.6 | +0.15 (+0.28%) | 117,531 |
| 5 Apr 2007 | INR | 54.2 | 54.85 | 54.05 | 54.45 | 54.45 | -0.1 (-0.18%) | 42,977 |
| 4 Apr 2007 | INR | 55 | 55.75 | 54.2 | 54.55 | 54.55 | +0.1 (+0.18%) | 36,232 |
| 3 Apr 2007 | INR | 55 | 55 | 53.8 | 54.45 | 54.45 | +0.4 (+0.74%) | 93,850 |
| 2 Apr 2007 | INR | 56 | 56 | 53.5 | 54.05 | 54.05 | -1.8 (-3.22%) | 149,488 |
| 30 Mar 2007 | INR | 55.05 | 56.6 | 55.05 | 55.85 | 55.85 | +1.05 (+1.92%) | 182,634 |
| 29 Mar 2007 | INR | 54.5 | 55.9 | 54.4 | 54.8 | 54.8 | -0.2 (-0.36%) | 104,332 |
| 28 Mar 2007 | INR | 55.3 | 55.55 | 54.15 | 55 | 55 | -0.15 (-0.27%) | 198,332 |
| 26 Mar 2007 | INR | 57.1 | 57.8 | 55 | 55.15 | 55.15 | -1.45 (-2.56%) | 296,547 |
| 23 Mar 2007 | INR | 55.65 | 57.25 | 54.5 | 56.6 | 56.6 | +2.15 (+3.95%) | 804,178 |
| 22 Mar 2007 | INR | 56.25 | 56.3 | 54.1 | 54.45 | 54.45 | -0.6 (-1.09%) | 260,787 |
| 21 Mar 2007 | INR | 56 | 57.4 | 54.5 | 55.05 | 55.05 | -0.3 (-0.54%) | 653,727 |
| 20 Mar 2007 | INR | 52.4 | 57 | 52 | 55.35 | 55.35 | +3.95 (+7.68%) | 637,623 |
| 19 Mar 2007 | INR | 51 | 52.2 | 50.55 | 51.4 | 51.4 | +0.6 (+1.18%) | 75,210 |
| 16 Mar 2007 | INR | 51.35 | 51.75 | 49.35 | 50.8 | 50.8 | +0.75 (+1.50%) | 183,394 |
| 15 Mar 2007 | INR | 51.5 | 51.9 | 49.6 | 50.05 | 50.05 | -0.65 (-1.28%) | 120,929 |
| 14 Mar 2007 | INR | 49.9 | 51.75 | 48.2 | 50.7 | 50.7 | -0.2 (-0.39%) | 147,587 |
| 13 Mar 2007 | INR | 51.5 | 51.9 | 50.15 | 50.9 | 50.9 | -0.55 (-1.07%) | 367,087 |
| 12 Mar 2007 | INR | 51.5 | 53 | 51.15 | 51.45 | 51.45 | -0.45 (-0.87%) | 71,998 |
| 9 Mar 2007 | INR | 52.4 | 52.4 | 51.1 | 51.9 | 51.9 | -0.05 (-0.10%) | 82,882 |
