| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2007 | INR | 35.5 | 36.65 | 35 | 36.35 | 18.175 | +0.4 (+1.11%) | 35,363 |
| 18 Apr 2007 | INR | 37 | 37.9 | 35 | 35.95 | 17.975 | -0.3 (-0.83%) | 140,173 |
| 17 Apr 2007 | INR | 36.45 | 37.35 | 35.7 | 36.25 | 18.125 | -0.2 (-0.55%) | 52,897 |
| 16 Apr 2007 | INR | 37.15 | 38 | 36.05 | 36.45 | 18.225 | -0.55 (-1.49%) | 41,508 |
| 13 Apr 2007 | INR | 38.55 | 38.55 | 36.9 | 37 | 18.5 | -0.9 (-2.37%) | 37,451 |
| 12 Apr 2007 | INR | 38.6 | 39.2 | 37.15 | 37.9 | 18.95 | -1 (-2.57%) | 15,734 |
| 11 Apr 2007 | INR | 38.95 | 39.3 | 38.55 | 38.9 | 19.45 | +0.45 (+1.17%) | 19,443 |
| 10 Apr 2007 | INR | 38 | 38.85 | 38 | 38.45 | 19.225 | +0.85 (+2.26%) | 11,481 |
| 9 Apr 2007 | INR | 37.8 | 38.4 | 37 | 37.6 | 18.8 | +0.6 (+1.62%) | 22,875 |
| 5 Apr 2007 | INR | 36.5 | 37.05 | 36.5 | 37 | 18.5 | +0.3 (+0.82%) | 5,537 |
| 4 Apr 2007 | INR | 36.05 | 37.2 | 36.05 | 36.7 | 18.35 | +0.3 (+0.82%) | 12,624 |
| 3 Apr 2007 | INR | 36 | 37 | 35.5 | 36.4 | 18.2 | +0.3 (+0.83%) | 9,098 |
| 2 Apr 2007 | INR | 37.2 | 37.2 | 35.35 | 36.1 | 18.05 | -0.4 (-1.10%) | 23,795 |
| 30 Mar 2007 | INR | 37 | 37.15 | 36.25 | 36.5 | 18.25 | -0.15 (-0.41%) | 6,325 |
| 29 Mar 2007 | INR | 36.15 | 36.7 | 36.05 | 36.65 | 18.325 | +0.55 (+1.52%) | 5,204 |
| 28 Mar 2007 | INR | 37.65 | 37.65 | 35.5 | 36.1 | 18.05 | -0.6 (-1.63%) | 14,270 |
| 26 Mar 2007 | INR | 37 | 37.2 | 36.5 | 36.7 | 18.35 | -0.2 (-0.54%) | 9,880 |
| 23 Mar 2007 | INR | 36.5 | 37.95 | 36.1 | 36.9 | 18.45 | +0.25 (+0.68%) | 27,057 |
| 22 Mar 2007 | INR | 36.85 | 37.4 | 36.5 | 36.65 | 18.325 | -0.2 (-0.54%) | 20,049 |
| 21 Mar 2007 | INR | 37.2 | 37.8 | 36.55 | 36.85 | 18.425 | -1.15 (-3.03%) | 23,417 |
| 20 Mar 2007 | INR | 37.9 | 38 | 37.2 | 38 | 19 | +0.75 (+2.01%) | 14,259 |
| 19 Mar 2007 | INR | 37.5 | 37.5 | 36.5 | 37.25 | 18.625 | +0.25 (+0.68%) | 5,504 |
| 16 Mar 2007 | INR | 37.5 | 37.75 | 36.9 | 37 | 18.5 | -0.5 (-1.33%) | 7,609 |
| 15 Mar 2007 | INR | 37.8 | 37.9 | 36.7 | 37.5 | 18.75 | -0.1 (-0.27%) | 13,182 |
| 14 Mar 2007 | INR | 36.5 | 37.6 | 36 | 37.6 | 18.8 | +0.45 (+1.21%) | 10,441 |
| 13 Mar 2007 | INR | 38 | 38 | 36.7 | 37.15 | 18.575 | -0.6 (-1.59%) | 10,767 |
| 12 Mar 2007 | INR | 36.8 | 38 | 36.6 | 37.75 | 18.875 | +1.1 (+3.00%) | 16,490 |
| 9 Mar 2007 | INR | 36.5 | 37 | 36 | 36.65 | 18.325 | +0.7 (+1.95%) | 13,981 |
| 8 Mar 2007 | INR | 36.8 | 37.2 | 35.8 | 35.95 | 17.975 | +0.15 (+0.42%) | 51,891 |
| 7 Mar 2007 | INR | 39.2 | 39.2 | 35.8 | 35.8 | 17.9 | -2.45 (-6.41%) | 20,061 |
