| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 20.65 | 20.65 | 20.05 | 20.15 | 20.15 | -0.15 (-0.74%) | 115,189 |
| 20 Apr 2007 | INR | 20.25 | 21 | 19.95 | 20.3 | 20.3 | +0.1 (+0.50%) | 304,552 |
| 19 Apr 2007 | INR | 20.6 | 20.8 | 20.15 | 20.2 | 20.2 | -0.5 (-2.42%) | 156,604 |
| 18 Apr 2007 | INR | 21 | 21 | 20.65 | 20.7 | 20.7 | -0.05 (-0.24%) | 137,089 |
| 17 Apr 2007 | INR | 21 | 21.05 | 20.7 | 20.75 | 20.75 | +0.05 (+0.24%) | 256,734 |
| 16 Apr 2007 | INR | 20.9 | 21.1 | 20.55 | 20.7 | 20.7 | +0.05 (+0.24%) | 435,970 |
| 13 Apr 2007 | INR | 21.4 | 21.5 | 20.55 | 20.65 | 20.65 | -0.35 (-1.67%) | 454,472 |
| 12 Apr 2007 | INR | 22.15 | 22.15 | 20.9 | 21 | 21 | -1 (-4.55%) | 607,784 |
| 11 Apr 2007 | INR | 23.1 | 23.4 | 22 | 22 | 22 | -0.95 (-4.14%) | 2,089,788 |
| 10 Apr 2007 | INR | 23.1 | 23.95 | 22.85 | 22.95 | 22.95 | +0.05 (+0.22%) | 2,185,979 |
| 9 Apr 2007 | INR | 23 | 23.5 | 22.8 | 22.9 | 22.9 | +0.05 (+0.22%) | 1,111,197 |
| 5 Apr 2007 | INR | 23.25 | 24 | 22.8 | 22.85 | 22.85 | -0.15 (-0.65%) | 2,242,005 |
| 4 Apr 2007 | INR | 24.05 | 24.15 | 22.7 | 23 | 23 | -0.65 (-2.75%) | 4,813,958 |
| 3 Apr 2007 | INR | 25.05 | 26.15 | 23.25 | 23.65 | 23.65 | -1.4 (-5.59%) | 5,145,073 |
| 2 Apr 2007 | INR | 24.7 | 27.95 | 24 | 25.05 | 25.05 | -0.1 (-0.40%) | 4,152,579 |
| 30 Mar 2007 | INR | 23.15 | 26 | 23.05 | 25.15 | 25.15 | +2.1 (+9.11%) | 1,693,557 |
| 29 Mar 2007 | INR | 23.05 | 24 | 23 | 23.05 | 23.05 | +0.05 (+0.22%) | 1,630,537 |
| 28 Mar 2007 | INR | 23.05 | 23.4 | 23 | 23 | 23 | 0.0 (0.0%) | 716,368 |
| 26 Mar 2007 | INR | 23.4 | 23.95 | 22.95 | 23 | 23 | 0.0 (0.0%) | 388,775 |
| 23 Mar 2007 | INR | 23.15 | 23.2 | 22.85 | 23 | 23 | 0.0 (0.0%) | 207,161 |
| 22 Mar 2007 | INR | 23 | 23.9 | 23 | 23 | 23 | +0.05 (+0.22%) | 238,154 |
| 21 Mar 2007 | INR | 23.1 | 23.2 | 22.9 | 22.95 | 22.95 | -0.1 (-0.43%) | 29,727 |
| 20 Mar 2007 | INR | 23.5 | 23.55 | 23 | 23.05 | 23.05 | +0.05 (+0.22%) | 94,658 |
| 19 Mar 2007 | INR | 23 | 23.4 | 22.95 | 23 | 23 | -0.1 (-0.43%) | 52,504 |
| 16 Mar 2007 | INR | 23.45 | 23.45 | 22.85 | 23.1 | 23.1 | 0.0 (0.0%) | 76,870 |
| 15 Mar 2007 | INR | 23.15 | 23.5 | 22.9 | 23.1 | 23.1 | 0.0 (0.0%) | 70,766 |
| 14 Mar 2007 | INR | 23 | 23.4 | 22.85 | 23.1 | 23.1 | -0.4 (-1.70%) | 108,078 |
| 13 Mar 2007 | INR | 24 | 24.55 | 23.4 | 23.5 | 23.5 | 0.0 (0.0%) | 577,061 |
| 12 Mar 2007 | INR | 23.1 | 24.05 | 23 | 23.5 | 23.5 | +0.15 (+0.64%) | 701,282 |
| 9 Mar 2007 | INR | 23.2 | 23.4 | 22.75 | 23.35 | 23.35 | 0.0 (0.0%) | 171,158 |
