| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 16.3 | 17.6 | 16.15 | 17.6 | 17.6 | +1.6 (+10%) | 137,523 |
| 20 Apr 2007 | INR | 16 | 16.25 | 15.8 | 16 | 16 | -0.05 (-0.31%) | 24,464 |
| 19 Apr 2007 | INR | 16 | 16.15 | 15.75 | 16.05 | 16.05 | +0.1 (+0.63%) | 14,844 |
| 18 Apr 2007 | INR | 16.2 | 16.25 | 15.85 | 15.95 | 15.95 | -0.3 (-1.85%) | 26,500 |
| 17 Apr 2007 | INR | 16.25 | 16.7 | 16.15 | 16.25 | 16.25 | +0.05 (+0.31%) | 35,089 |
| 16 Apr 2007 | INR | 16.7 | 16.7 | 15.6 | 16.2 | 16.2 | +0.4 (+2.53%) | 87,126 |
| 13 Apr 2007 | INR | 15.55 | 16.05 | 15.55 | 15.8 | 15.8 | +0.1 (+0.64%) | 64,605 |
| 12 Apr 2007 | INR | 16 | 16.1 | 15.6 | 15.7 | 15.7 | -0.3 (-1.88%) | 80,514 |
| 11 Apr 2007 | INR | 15.4 | 16.65 | 15.4 | 16 | 16 | -0.35 (-2.14%) | 27,840 |
| 10 Apr 2007 | INR | 15.5 | 17 | 15.5 | 16.35 | 16.35 | +0.5 (+3.15%) | 38,929 |
| 9 Apr 2007 | INR | 15.5 | 16.05 | 15.45 | 15.85 | 15.85 | +0.6 (+3.93%) | 32,537 |
| 5 Apr 2007 | INR | 15.8 | 16 | 15 | 15.25 | 15.25 | -0.75 (-4.69%) | 38,310 |
| 4 Apr 2007 | INR | 16 | 16.3 | 15.75 | 16 | 16 | +0.2 (+1.27%) | 17,225 |
| 3 Apr 2007 | INR | 16.1 | 16.45 | 15.25 | 15.8 | 15.8 | 0.0 (0.0%) | 34,142 |
| 2 Apr 2007 | INR | 15.15 | 16.3 | 15.1 | 15.8 | 15.8 | -0.8 (-4.82%) | 64,399 |
| 30 Mar 2007 | INR | 17.79 | 17.79 | 16.46 | 16.6 | 16.6 | -0.78 (-4.49%) | 111,509 |
| 29 Mar 2007 | INR | 17.15 | 18.6 | 17.15 | 17.38 | 17.38 | +0.22 (+1.28%) | 138,658 |
| 28 Mar 2007 | INR | 17.04 | 17.23 | 16 | 17.16 | 17.16 | +1.49 (+9.51%) | 263,444 |
| 26 Mar 2007 | INR | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | +1.17 (+8.07%) | 52,096 |
| 23 Mar 2007 | INR | 14.75 | 14.75 | 14.1 | 14.5 | 14.5 | +0.28 (+1.97%) | 127,725 |
| 22 Mar 2007 | INR | 14.28 | 14.5 | 13.9 | 14.22 | 14.22 | +0.29 (+2.08%) | 115,735 |
| 21 Mar 2007 | INR | 14.2 | 14.2 | 13.61 | 13.93 | 13.93 | +0.4 (+2.96%) | 26,810 |
| 20 Mar 2007 | INR | 13.05 | 13.6 | 13.05 | 13.53 | 13.53 | +0.33 (+2.50%) | 92,802 |
| 19 Mar 2007 | INR | 13.3 | 13.35 | 12.6 | 13.2 | 13.2 | +0.4 (+3.13%) | 85,105 |
| 16 Mar 2007 | INR | 12.61 | 13.34 | 12.6 | 12.8 | 12.8 | -0.15 (-1.16%) | 78,853 |
| 15 Mar 2007 | INR | 12.67 | 13.44 | 12.67 | 12.95 | 12.95 | -0.05 (-0.38%) | 90,821 |
| 14 Mar 2007 | INR | 12.38 | 13.39 | 12.38 | 13 | 13 | -0.2 (-1.52%) | 59,593 |
| 13 Mar 2007 | INR | 12.91 | 13.3 | 12.4 | 13.2 | 13.2 | -0.1 (-0.75%) | 61,217 |
| 12 Mar 2007 | INR | 12.25 | 13.39 | 12.25 | 13.3 | 13.3 | +0.3 (+2.31%) | 76,316 |
| 9 Mar 2007 | INR | 12.16 | 13 | 12.16 | 13 | 13 | 0.0 (0.0%) | 34,897 |
