| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 17.9 | 18.85 | 17.8 | 18.25 | 18.25 | 0.0 (0.0%) | 37,827 |
| 20 Apr 2007 | INR | 18.15 | 19.45 | 18.15 | 18.25 | 18.25 | -0.05 (-0.27%) | 23,505 |
| 19 Apr 2007 | INR | 18.45 | 19.05 | 18.1 | 18.3 | 18.3 | -0.15 (-0.81%) | 45,651 |
| 18 Apr 2007 | INR | 17.7 | 19 | 17.1 | 18.45 | 18.45 | +0.85 (+4.83%) | 94,319 |
| 17 Apr 2007 | INR | 18.15 | 18.15 | 16.8 | 17.6 | 17.6 | -0.3 (-1.68%) | 26,400 |
| 16 Apr 2007 | INR | 17.95 | 18.2 | 17.65 | 17.9 | 17.9 | 0.0 (0.0%) | 33,539 |
| 13 Apr 2007 | INR | 18.65 | 18.65 | 17.75 | 17.9 | 17.9 | +0.15 (+0.85%) | 22,913 |
| 12 Apr 2007 | INR | 17.8 | 18.2 | 17.7 | 17.75 | 17.75 | -0.3 (-1.66%) | 21,700 |
| 11 Apr 2007 | INR | 18.25 | 18.5 | 18.05 | 18.05 | 18.05 | -0.3 (-1.63%) | 13,979 |
| 10 Apr 2007 | INR | 18.15 | 18.85 | 18.1 | 18.35 | 18.35 | -0.1 (-0.54%) | 30,014 |
| 9 Apr 2007 | INR | 18.95 | 19.05 | 18.25 | 18.45 | 18.45 | +0.3 (+1.65%) | 54,590 |
| 5 Apr 2007 | INR | 18.15 | 18.15 | 17.25 | 18.15 | 18.15 | +0.85 (+4.91%) | 37,975 |
| 4 Apr 2007 | INR | 17.3 | 17.3 | 17.25 | 17.3 | 17.3 | +0.8 (+4.85%) | 30,353 |
| 3 Apr 2007 | INR | 16.2 | 16.5 | 15.5 | 16.5 | 16.5 | +0.75 (+4.76%) | 51,962 |
| 2 Apr 2007 | INR | 15.7 | 16.2 | 15.3 | 15.75 | 15.75 | 0.0 (0.0%) | 38,940 |
| 30 Mar 2007 | INR | 15.7 | 15.75 | 15.7 | 15.75 | 15.75 | +0.75 (+5%) | 3,830 |
| 29 Mar 2007 | INR | 14.4 | 15 | 14.05 | 15 | 15 | +0.7 (+4.90%) | 4,400 |
| 28 Mar 2007 | INR | 14.65 | 14.65 | 14.3 | 14.3 | 14.3 | -0.7 (-4.67%) | 69,522 |
| 26 Mar 2007 | INR | 15.5 | 15.5 | 14.9 | 15 | 15 | -0.25 (-1.64%) | 55,944 |
| 23 Mar 2007 | INR | 15.45 | 15.85 | 15.2 | 15.25 | 15.25 | -0.2 (-1.29%) | 72,450 |
| 22 Mar 2007 | INR | 16 | 16.2 | 15.2 | 15.45 | 15.45 | -0.3 (-1.90%) | 59,507 |
| 21 Mar 2007 | INR | 16.25 | 16.35 | 15.7 | 15.75 | 15.75 | -0.45 (-2.78%) | 83,000 |
| 20 Mar 2007 | INR | 16.65 | 16.65 | 16.1 | 16.2 | 16.2 | -0.1 (-0.61%) | 31,952 |
| 19 Mar 2007 | INR | 16.15 | 16.95 | 16.15 | 16.3 | 16.3 | -0.05 (-0.31%) | 17,730 |
| 16 Mar 2007 | INR | 17 | 17.05 | 16.3 | 16.35 | 16.35 | -0.8 (-4.66%) | 24,203 |
| 15 Mar 2007 | INR | 17.4 | 17.65 | 17.1 | 17.15 | 17.15 | +0.25 (+1.48%) | 25,355 |
| 14 Mar 2007 | INR | 15.65 | 17.1 | 15.6 | 16.9 | 16.9 | +0.55 (+3.36%) | 43,445 |
| 13 Mar 2007 | INR | 16.25 | 16.45 | 16 | 16.35 | 16.35 | 0.0 (0.0%) | 15,352 |
| 12 Mar 2007 | INR | 16.25 | 16.45 | 16 | 16.35 | 16.35 | +0.3 (+1.87%) | 15,744 |
| 9 Mar 2007 | INR | 16.8 | 16.8 | 15.9 | 16.05 | 16.05 | -0.7 (-4.18%) | 18,871 |
