| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2007 | INR | 19.15 | 19.15 | 18.1 | 18.5 | 18.5 | -0.4 (-2.12%) | 3,456 |
| 19 Apr 2007 | INR | 18.5 | 19.25 | 17.6 | 18.9 | 18.9 | +0.4 (+2.16%) | 5,329 |
| 18 Apr 2007 | INR | 18.05 | 18.7 | 18.05 | 18.5 | 18.5 | 0.0 (0.0%) | 5,816 |
| 17 Apr 2007 | INR | 18.5 | 19.2 | 18.15 | 18.5 | 18.5 | -0.5 (-2.63%) | 1,851 |
| 16 Apr 2007 | INR | 19.1 | 19.6 | 19 | 19 | 19 | -0.05 (-0.26%) | 3,050 |
| 13 Apr 2007 | INR | 18.2 | 20 | 18.2 | 19.05 | 19.05 | +0.4 (+2.14%) | 28,785 |
| 12 Apr 2007 | INR | 18.5 | 18.65 | 18 | 18.65 | 18.65 | +0.25 (+1.36%) | 10,204 |
| 11 Apr 2007 | INR | 17.9 | 18.9 | 17.6 | 18.4 | 18.4 | +0.55 (+3.08%) | 18,293 |
| 10 Apr 2007 | INR | 17.25 | 18 | 17 | 17.85 | 17.85 | +0.95 (+5.62%) | 9,906 |
| 9 Apr 2007 | INR | 16.65 | 17 | 16.65 | 16.9 | 16.9 | +0.4 (+2.42%) | 2,222 |
| 5 Apr 2007 | INR | 16.4 | 16.5 | 16 | 16.5 | 16.5 | +0.25 (+1.54%) | 8,669 |
| 4 Apr 2007 | INR | 15.95 | 16.3 | 15.65 | 16.25 | 16.25 | +0.2 (+1.25%) | 1,260 |
| 3 Apr 2007 | INR | 16.15 | 16.3 | 15.8 | 16.05 | 16.05 | -0.1 (-0.62%) | 2,706 |
| 2 Apr 2007 | INR | 15.75 | 16.55 | 15.75 | 16.15 | 16.15 | -0.65 (-3.87%) | 1,364 |
| 30 Mar 2007 | INR | 16 | 17.3 | 15.7 | 16.8 | 16.8 | +1.1 (+7.01%) | 9,034 |
| 29 Mar 2007 | INR | 15.95 | 16 | 15.7 | 15.7 | 15.7 | +0.15 (+0.96%) | 3,019 |
| 28 Mar 2007 | INR | 16.05 | 16.35 | 15.35 | 15.55 | 15.55 | -0.4 (-2.51%) | 11,720 |
| 26 Mar 2007 | INR | 17.4 | 17.4 | 15.6 | 15.95 | 15.95 | -0.15 (-0.93%) | 5,478 |
| 23 Mar 2007 | INR | 17.25 | 17.25 | 15.85 | 16.1 | 16.1 | 0.0 (0.0%) | 24,669 |
| 22 Mar 2007 | INR | 16.2 | 16.9 | 15.9 | 16.1 | 16.1 | -0.25 (-1.53%) | 10,647 |
| 21 Mar 2007 | INR | 16.75 | 16.75 | 16.25 | 16.35 | 16.35 | -0.55 (-3.25%) | 13,146 |
| 20 Mar 2007 | INR | 16.55 | 17.1 | 16.55 | 16.9 | 16.9 | +0.4 (+2.42%) | 3,989 |
| 19 Mar 2007 | INR | 16.5 | 16.7 | 16.25 | 16.5 | 16.5 | -0.4 (-2.37%) | 7,269 |
| 16 Mar 2007 | INR | 17.3 | 17.3 | 16.6 | 16.9 | 16.9 | -0.1 (-0.59%) | 8,733 |
| 15 Mar 2007 | INR | 17.35 | 17.4 | 17 | 17 | 17 | +0.25 (+1.49%) | 3,473 |
| 14 Mar 2007 | INR | 16.4 | 17.45 | 16.4 | 16.75 | 16.75 | -0.75 (-4.29%) | 4,210 |
| 13 Mar 2007 | INR | 16.9 | 17.8 | 16.9 | 17.5 | 17.5 | +0.5 (+2.94%) | 6,566 |
| 12 Mar 2007 | INR | 17.15 | 17.15 | 16.55 | 17 | 17 | +0.35 (+2.10%) | 10,201 |
| 9 Mar 2007 | INR | 16.85 | 16.9 | 16.3 | 16.65 | 16.65 | 0.0 (0.0%) | 3,133 |
| 8 Mar 2007 | INR | 16.25 | 16.75 | 16.2 | 16.65 | 16.65 | +0.35 (+2.15%) | 3,925 |
