| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2007 | INR | 44.15 | 44.25 | 43 | 44 | 42.6944 | +0.25 (+0.57%) | 45,813 |
| 23 Apr 2007 | INR | 44.45 | 44.65 | 43.5 | 43.75 | 42.4518 | +0.25 (+0.57%) | 66,480 |
| 20 Apr 2007 | INR | 43.1 | 44.25 | 43.1 | 43.5 | 42.2092 | +0.05 (+0.12%) | 38,686 |
| 19 Apr 2007 | INR | 43.8 | 44.5 | 42.7 | 43.45 | 42.1607 | -0.2 (-0.46%) | 66,240 |
| 18 Apr 2007 | INR | 41.6 | 44.45 | 41.5 | 43.65 | 42.3547 | +1.65 (+3.93%) | 108,324 |
| 17 Apr 2007 | INR | 42.9 | 43.2 | 41.25 | 42 | 40.7537 | -0.3 (-0.71%) | 49,146 |
| 16 Apr 2007 | INR | 40.55 | 43.5 | 40.55 | 42.3 | 41.0448 | +2.15 (+5.35%) | 79,983 |
| 13 Apr 2007 | INR | 41.15 | 41.15 | 39 | 40.15 | 38.9586 | +0.8 (+2.03%) | 65,295 |
| 12 Apr 2007 | INR | 40 | 40.5 | 39.3 | 39.35 | 38.1823 | -0.8 (-1.99%) | 19,599 |
| 11 Apr 2007 | INR | 39.2 | 41.1 | 39.2 | 40.15 | 38.9586 | +0.9 (+2.29%) | 110,333 |
| 10 Apr 2007 | INR | 39.7 | 39.8 | 38.2 | 39.25 | 38.0853 | +0.25 (+0.64%) | 46,137 |
| 9 Apr 2007 | INR | 39 | 40.85 | 38.5 | 39 | 37.8427 | +1.45 (+3.86%) | 112,355 |
| 5 Apr 2007 | INR | 33.05 | 39.35 | 32.9 | 37.55 | 36.4358 | +4.1 (+12.26%) | 114,507 |
| 4 Apr 2007 | INR | 33.1 | 33.55 | 33.05 | 33.45 | 32.4574 | +0.7 (+2.14%) | 8,401 |
| 3 Apr 2007 | INR | 32.3 | 33.25 | 32 | 32.75 | 31.7782 | +0.35 (+1.08%) | 10,282 |
| 2 Apr 2007 | INR | 31 | 32.9 | 31 | 32.4 | 31.4386 | -1.1 (-3.28%) | 14,604 |
| 30 Mar 2007 | INR | 33.5 | 34 | 32.8 | 33.5 | 32.5059 | +0.65 (+1.98%) | 15,921 |
| 29 Mar 2007 | INR | 32.15 | 32.85 | 32.05 | 32.85 | 31.8752 | +0.55 (+1.70%) | 6,338 |
| 28 Mar 2007 | INR | 32 | 32.35 | 31.4 | 32.3 | 31.3415 | -0.2 (-0.62%) | 23,901 |
| 26 Mar 2007 | INR | 32.8 | 33.5 | 32.5 | 32.5 | 31.5356 | -0.5 (-1.52%) | 17,780 |
| 23 Mar 2007 | INR | 33.4 | 33.4 | 32.5 | 33 | 32.0208 | -0.65 (-1.93%) | 35,299 |
| 22 Mar 2007 | INR | 33.3 | 33.7 | 33 | 33.65 | 32.6515 | +0.9 (+2.75%) | 19,129 |
| 21 Mar 2007 | INR | 32.5 | 32.95 | 32.1 | 32.75 | 31.7782 | +0.45 (+1.39%) | 16,596 |
| 20 Mar 2007 | INR | 32.6 | 33 | 32.1 | 32.3 | 31.3415 | -0.1 (-0.31%) | 12,815 |
| 19 Mar 2007 | INR | 32.15 | 32.5 | 32.1 | 32.4 | 31.4386 | -0.25 (-0.77%) | 20,600 |
| 16 Mar 2007 | INR | 32.25 | 33 | 31.55 | 32.65 | 31.6812 | +0.45 (+1.40%) | 11,382 |
| 15 Mar 2007 | INR | 32.6 | 32.95 | 32.2 | 32.2 | 31.2445 | +0.1 (+0.31%) | 22,854 |
| 14 Mar 2007 | INR | 31 | 33.35 | 31 | 32.1 | 31.1475 | -1.1 (-3.31%) | 27,121 |
| 13 Mar 2007 | INR | 32.4 | 34.5 | 32.4 | 33.2 | 32.2148 | +0.5 (+1.53%) | 17,538 |
| 12 Mar 2007 | INR | 32.5 | 33.8 | 32.25 | 32.7 | 31.7297 | -0.15 (-0.46%) | 20,640 |
