| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2007 | INR | 34.95 | 35 | 34.35 | 34.5 | 34.5 | -0.3 (-0.86%) | 22,099 |
| 17 Apr 2007 | INR | 35.5 | 35.8 | 34.3 | 34.8 | 34.8 | +0.05 (+0.14%) | 24,753 |
| 16 Apr 2007 | INR | 34.9 | 35 | 34 | 34.75 | 34.75 | +0.4 (+1.16%) | 24,282 |
| 13 Apr 2007 | INR | 33.05 | 34.5 | 33.05 | 34.35 | 34.35 | +0.5 (+1.48%) | 22,506 |
| 12 Apr 2007 | INR | 32.35 | 34.8 | 32 | 33.85 | 33.85 | +1.45 (+4.48%) | 65,302 |
| 11 Apr 2007 | INR | 31.05 | 32.6 | 31.05 | 32.4 | 32.4 | +0.65 (+2.05%) | 33,069 |
| 10 Apr 2007 | INR | 31.45 | 32.2 | 31.45 | 31.75 | 31.75 | +0.35 (+1.11%) | 27,952 |
| 9 Apr 2007 | INR | 30.75 | 31.7 | 30.1 | 31.4 | 31.4 | +1 (+3.29%) | 51,038 |
| 5 Apr 2007 | INR | 30.1 | 30.65 | 29.65 | 30.4 | 30.4 | 0.0 (0.0%) | 36,363 |
| 4 Apr 2007 | INR | 31.2 | 31.35 | 30.15 | 30.4 | 30.4 | -0.7 (-2.25%) | 24,755 |
| 3 Apr 2007 | INR | 31 | 31.7 | 30.8 | 31.1 | 31.1 | -0.05 (-0.16%) | 10,617 |
| 2 Apr 2007 | INR | 31.5 | 31.5 | 30.85 | 31.15 | 31.15 | -0.5 (-1.58%) | 9,461 |
| 30 Mar 2007 | INR | 31.5 | 32.45 | 31 | 31.65 | 31.65 | +1 (+3.26%) | 45,686 |
| 29 Mar 2007 | INR | 31.5 | 32 | 30.2 | 30.65 | 30.65 | -0.5 (-1.61%) | 68,505 |
| 28 Mar 2007 | INR | 31.1 | 31.75 | 30.55 | 31.15 | 31.15 | -0.25 (-0.80%) | 40,221 |
| 26 Mar 2007 | INR | 31.5 | 31.95 | 31.25 | 31.4 | 31.4 | -0.6 (-1.88%) | 28,846 |
| 23 Mar 2007 | INR | 32 | 32.5 | 32 | 32 | 32 | -0.2 (-0.62%) | 22,590 |
| 22 Mar 2007 | INR | 32 | 32.5 | 31.95 | 32.2 | 32.2 | +0.45 (+1.42%) | 75,366 |
| 21 Mar 2007 | INR | 31.05 | 31.9 | 31.05 | 31.75 | 31.75 | +0.25 (+0.79%) | 20,628 |
| 20 Mar 2007 | INR | 31.25 | 31.9 | 31.25 | 31.5 | 31.5 | +0.35 (+1.12%) | 14,299 |
| 19 Mar 2007 | INR | 31.9 | 31.9 | 31.1 | 31.15 | 31.15 | -0.6 (-1.89%) | 9,912 |
| 16 Mar 2007 | INR | 31.65 | 32 | 31.35 | 31.75 | 31.75 | -0.2 (-0.63%) | 15,515 |
| 15 Mar 2007 | INR | 32.45 | 32.75 | 31.6 | 31.95 | 31.95 | +0.3 (+0.95%) | 16,175 |
| 14 Mar 2007 | INR | 30.25 | 32.5 | 30.25 | 31.65 | 31.65 | +0.7 (+2.26%) | 28,386 |
| 13 Mar 2007 | INR | 31.5 | 31.6 | 30.6 | 30.95 | 30.95 | +0.1 (+0.32%) | 58,450 |
| 12 Mar 2007 | INR | 32.6 | 32.6 | 30.7 | 30.85 | 30.85 | -1.75 (-5.37%) | 71,654 |
| 9 Mar 2007 | INR | 31.2 | 32.8 | 31.2 | 32.6 | 32.6 | 0.0 (0.0%) | 32,410 |
| 8 Mar 2007 | INR | 32.5 | 32.8 | 30.05 | 32.6 | 32.6 | +1.35 (+4.32%) | 48,256 |
| 7 Mar 2007 | INR | 33 | 33 | 30.5 | 31.25 | 31.25 | -1.75 (-5.30%) | 22,929 |
| 6 Mar 2007 | INR | 32.1 | 34 | 32.1 | 33 | 33 | -0.25 (-0.75%) | 20,529 |
