| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2007 | INR | 23.75 | 23.75 | 22.5 | 22.6 | 22.6 | 0.0 (0.0%) | 21,126 |
| 19 Apr 2007 | INR | 23.15 | 23.65 | 22.5 | 22.6 | 22.6 | -0.65 (-2.80%) | 21,865 |
| 18 Apr 2007 | INR | 23.9 | 24.25 | 23.1 | 23.25 | 23.25 | +0.1 (+0.43%) | 19,669 |
| 17 Apr 2007 | INR | 23.7 | 24.25 | 23.1 | 23.15 | 23.15 | -0.6 (-2.53%) | 24,406 |
| 16 Apr 2007 | INR | 23.1 | 24.6 | 23.1 | 23.75 | 23.75 | +0.75 (+3.26%) | 21,450 |
| 13 Apr 2007 | INR | 22.85 | 23.9 | 22.85 | 23 | 23 | +0.5 (+2.22%) | 12,376 |
| 12 Apr 2007 | INR | 22.5 | 22.7 | 22 | 22.5 | 22.5 | +0.1 (+0.45%) | 5,948 |
| 11 Apr 2007 | INR | 22.25 | 22.7 | 22 | 22.4 | 22.4 | +0.4 (+1.82%) | 15,610 |
| 10 Apr 2007 | INR | 22 | 22.5 | 21.8 | 22 | 22 | -0.05 (-0.23%) | 18,747 |
| 9 Apr 2007 | INR | 21 | 22.9 | 20.9 | 22.05 | 22.05 | +1.1 (+5.25%) | 55,682 |
| 5 Apr 2007 | INR | 20.3 | 20.95 | 20.3 | 20.95 | 20.95 | +0.55 (+2.70%) | 6,501 |
| 4 Apr 2007 | INR | 20.25 | 20.95 | 20.05 | 20.4 | 20.4 | +0.25 (+1.24%) | 20,683 |
| 3 Apr 2007 | INR | 20.3 | 20.35 | 20 | 20.15 | 20.15 | 0.0 (0.0%) | 27,492 |
| 2 Apr 2007 | INR | 20.25 | 20.6 | 20.05 | 20.15 | 20.15 | -0.45 (-2.18%) | 18,167 |
| 30 Mar 2007 | INR | 20.95 | 21.1 | 20.25 | 20.6 | 20.6 | -0.05 (-0.24%) | 13,501 |
| 29 Mar 2007 | INR | 20.5 | 20.8 | 20.2 | 20.65 | 20.65 | +0.25 (+1.23%) | 12,331 |
| 28 Mar 2007 | INR | 20.25 | 20.95 | 20.15 | 20.4 | 20.4 | -0.45 (-2.16%) | 125,091 |
| 26 Mar 2007 | INR | 20.85 | 20.85 | 20.05 | 20.85 | 20.85 | +0.35 (+1.71%) | 35,711 |
| 23 Mar 2007 | INR | 21.4 | 21.45 | 20.15 | 20.5 | 20.5 | -0.55 (-2.61%) | 43,105 |
| 22 Mar 2007 | INR | 20.95 | 21.45 | 20.85 | 21.05 | 21.05 | +0.55 (+2.68%) | 67,861 |
| 21 Mar 2007 | INR | 20.65 | 21 | 20.4 | 20.5 | 20.5 | -0.5 (-2.38%) | 40,304 |
| 20 Mar 2007 | INR | 20.5 | 21.3 | 20.5 | 21 | 21 | +0.55 (+2.69%) | 12,214 |
| 19 Mar 2007 | INR | 21.35 | 21.35 | 20.15 | 20.45 | 20.45 | -0.35 (-1.68%) | 61,352 |
| 16 Mar 2007 | INR | 21.1 | 21.4 | 20 | 20.8 | 20.8 | -0.25 (-1.19%) | 34,070 |
| 15 Mar 2007 | INR | 21 | 21.8 | 20.8 | 21.05 | 21.05 | +0.1 (+0.48%) | 66,426 |
| 14 Mar 2007 | INR | 22.15 | 22.15 | 20.7 | 20.95 | 20.95 | -0.45 (-2.10%) | 61,300 |
| 13 Mar 2007 | INR | 21.7 | 21.75 | 21 | 21.4 | 21.4 | +0.25 (+1.18%) | 78,434 |
| 12 Mar 2007 | INR | 22.45 | 22.5 | 20.65 | 21.15 | 21.15 | +0.2 (+0.95%) | 98,315 |
| 9 Mar 2007 | INR | 21.9 | 22.75 | 20.5 | 20.95 | 20.95 | -0.75 (-3.46%) | 24,985 |
| 8 Mar 2007 | INR | 20.75 | 22.35 | 20 | 21.7 | 21.7 | +1.35 (+6.63%) | 186,726 |
