| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 35.1 | 35.5 | 34.5 | 34.8 | 34.8 | -0.9 (-2.52%) | 18,890 |
| 20 Apr 2007 | INR | 35.4 | 36.6 | 34.5 | 35.7 | 35.7 | +0.85 (+2.44%) | 14,428 |
| 19 Apr 2007 | INR | 34.65 | 34.85 | 34.05 | 34.85 | 34.85 | +0.25 (+0.72%) | 5,097 |
| 18 Apr 2007 | INR | 35 | 35 | 34.05 | 34.6 | 34.6 | +0.5 (+1.47%) | 5,400 |
| 17 Apr 2007 | INR | 35.9 | 35.9 | 34 | 34.1 | 34.1 | -1.05 (-2.99%) | 13,703 |
| 16 Apr 2007 | INR | 34.3 | 35.55 | 34.3 | 35.15 | 35.15 | +1.15 (+3.38%) | 13,081 |
| 13 Apr 2007 | INR | 34 | 35.45 | 33.9 | 34 | 34 | +0.35 (+1.04%) | 4,190 |
| 12 Apr 2007 | INR | 32.6 | 34.4 | 32.6 | 33.65 | 33.65 | -0.85 (-2.46%) | 3,035 |
| 11 Apr 2007 | INR | 32.15 | 34.9 | 32.05 | 34.5 | 34.5 | -0.2 (-0.58%) | 5,165 |
| 10 Apr 2007 | INR | 33.25 | 34.7 | 33.25 | 34.7 | 34.7 | -0.1 (-0.29%) | 4,472 |
| 9 Apr 2007 | INR | 34 | 34.8 | 33.4 | 34.8 | 34.8 | +1.4 (+4.19%) | 10,341 |
| 5 Apr 2007 | INR | 32.95 | 33.9 | 32.5 | 33.4 | 33.4 | +1.2 (+3.73%) | 22,281 |
| 4 Apr 2007 | INR | 32 | 34.35 | 32 | 32.2 | 32.2 | +0.2 (+0.63%) | 8,270 |
| 3 Apr 2007 | INR | 30.8 | 32 | 30.8 | 32 | 32 | -0.3 (-0.93%) | 4,278 |
| 2 Apr 2007 | INR | 32 | 32.85 | 31 | 32.3 | 32.3 | +0.15 (+0.47%) | 7,253 |
| 30 Mar 2007 | INR | 32.6 | 32.6 | 31.9 | 32.15 | 32.15 | +0.05 (+0.16%) | 4,193 |
| 29 Mar 2007 | INR | 31.3 | 33 | 31.3 | 32.1 | 32.1 | +0.55 (+1.74%) | 3,906 |
| 28 Mar 2007 | INR | 32.5 | 33.3 | 31.55 | 31.55 | 31.55 | -1.2 (-3.66%) | 7,035 |
| 26 Mar 2007 | INR | 33.5 | 35.75 | 32.3 | 32.75 | 32.75 | +0.25 (+0.77%) | 23,562 |
| 23 Mar 2007 | INR | 33.15 | 33.35 | 32.3 | 32.5 | 32.5 | -0.85 (-2.55%) | 9,270 |
| 22 Mar 2007 | INR | 34.65 | 35 | 33.15 | 33.35 | 33.35 | -0.3 (-0.89%) | 7,089 |
| 21 Mar 2007 | INR | 34.35 | 34.55 | 32.5 | 33.65 | 33.65 | -0.7 (-2.04%) | 1,885 |
| 20 Mar 2007 | INR | 34.55 | 34.55 | 32.8 | 34.35 | 34.35 | +0.65 (+1.93%) | 5,703 |
| 19 Mar 2007 | INR | 32.05 | 33.75 | 32.05 | 33.7 | 33.7 | +1.1 (+3.37%) | 1,623 |
| 16 Mar 2007 | INR | 33.9 | 33.9 | 32.25 | 32.6 | 32.6 | -0.65 (-1.95%) | 6,030 |
| 15 Mar 2007 | INR | 33.85 | 34.85 | 32.9 | 33.25 | 33.25 | -0.75 (-2.21%) | 5,533 |
| 14 Mar 2007 | INR | 32.8 | 34 | 32.8 | 34 | 34 | -0.5 (-1.45%) | 1,938 |
| 13 Mar 2007 | INR | 36.9 | 36.9 | 33.3 | 34.5 | 34.5 | +0.05 (+0.15%) | 8,256 |
| 12 Mar 2007 | INR | 35 | 35.45 | 33.85 | 34.45 | 34.45 | +0.3 (+0.88%) | 8,076 |
| 9 Mar 2007 | INR | 35.6 | 36 | 33.5 | 34.15 | 34.15 | -0.4 (-1.16%) | 7,851 |
