| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2007 | INR | 0 | 0 | 0 | 23.25 | 23.25 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 23.325 | 23.35 | 22.75 | 23.25 | 23.25 | +1.25 (+5.68%) | 7,456 |
| 27 Apr 2007 | INR | 20.55 | 22.575 | 20.525 | 22 | 22 | +0.5 (+2.33%) | 5,090 |
| 26 Apr 2007 | INR | 20.775 | 21.5 | 20.775 | 21.5 | 21.5 | -0.3 (-1.38%) | 1,160 |
| 25 Apr 2007 | INR | 20.075 | 22.125 | 20.075 | 21.8 | 21.8 | +0.8 (+3.81%) | 10,972 |
| 24 Apr 2007 | INR | 21.25 | 21.25 | 21 | 21 | 21 | -0.5 (-2.33%) | 200 |
| 23 Apr 2007 | INR | 22.1 | 22.25 | 21.5 | 21.5 | 21.5 | -1.875 (-8.02%) | 3,934 |
| 20 Apr 2007 | INR | 22 | 23.375 | 21.875 | 23.375 | 23.375 | +0.375 (+1.63%) | 9,870 |
| 19 Apr 2007 | INR | 22.95 | 23.125 | 22.55 | 23 | 23 | +0.95 (+4.31%) | 8,086 |
| 18 Apr 2007 | INR | 23.25 | 23.25 | 22.025 | 22.05 | 22.05 | -0.75 (-3.29%) | 4,242 |
| 17 Apr 2007 | INR | 22.925 | 22.925 | 21.85 | 22.8 | 22.8 | +0.425 (+1.90%) | 2,960 |
| 16 Apr 2007 | INR | 22.4 | 22.4 | 21.5 | 22.375 | 22.375 | +1.375 (+6.55%) | 8,066 |
| 13 Apr 2007 | INR | 21.325 | 22.9 | 21 | 21 | 21 | -0.875 (-4%) | 10,030 |
| 12 Apr 2007 | INR | 21.2 | 22.125 | 21.2 | 21.875 | 21.875 | +0.625 (+2.94%) | 5,820 |
| 11 Apr 2007 | INR | 21.35 | 21.35 | 21 | 21.25 | 21.25 | +0.9 (+4.42%) | 6,850 |
| 10 Apr 2007 | INR | 19.5 | 20.35 | 19.2 | 20.35 | 20.35 | +1.85 (+10%) | 3,540 |
| 9 Apr 2007 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | +0.875 (+4.96%) | 1,662 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 17.625 | 17.625 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 16.75 | 17.625 | 16.75 | 17.625 | 17.625 | +0.825 (+4.91%) | 3,450 |
| 4 Apr 2007 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | +0.8 (+5%) | 500 |
| 3 Apr 2007 | INR | 16 | 16 | 16 | 16 | 16 | -0.5 (-3.03%) | 50 |
| 2 Apr 2007 | INR | 16.55 | 17 | 16.375 | 16.5 | 16.5 | -0.725 (-4.21%) | 1,550 |
| 30 Mar 2007 | INR | 17.4 | 17.4 | 16.4 | 17.225 | 17.225 | -0.025 (-0.14%) | 1,608 |
| 29 Mar 2007 | INR | 18.45 | 18.45 | 17.25 | 17.25 | 17.25 | -0.35 (-1.99%) | 950 |
| 28 Mar 2007 | INR | 19.375 | 19.375 | 17.6 | 17.6 | 17.6 | -0.925 (-4.99%) | 3,780 |
| 27 Mar 2007 | INR | 0 | 0 | 0 | 18.525 | 18.525 | 0.0 (0.0%) | 0 |
| 26 Mar 2007 | INR | 0 | 0 | 0 | 18.525 | 18.525 | 0.0 (0.0%) | 0 |
| 23 Mar 2007 | INR | 18.35 | 18.525 | 18.3 | 18.525 | 18.525 | -0.225 (-1.20%) | 800 |
| 22 Mar 2007 | INR | 19.5 | 19.5 | 18.75 | 18.75 | 18.75 | -0.375 (-1.96%) | 1,126 |
| 21 Mar 2007 | INR | 20.3 | 20.3 | 19.125 | 19.125 | 19.125 | -0.225 (-1.16%) | 1,100 |
