| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2007 | INR | 20.4 | 20.4 | 18.5 | 18.65 | 18.65 | -0.6 (-3.12%) | 7,961 |
| 18 Apr 2007 | INR | 19.1 | 19.5 | 19.1 | 19.25 | 19.25 | +0.2 (+1.05%) | 1,250 |
| 17 Apr 2007 | INR | 19.3 | 19.3 | 18.05 | 19.05 | 19.05 | -0.15 (-0.78%) | 5,324 |
| 16 Apr 2007 | INR | 19.25 | 19.85 | 19.1 | 19.2 | 19.2 | +0.15 (+0.79%) | 11,300 |
| 13 Apr 2007 | INR | 18.9 | 19.6 | 18.9 | 19.05 | 19.05 | -0.15 (-0.78%) | 5,413 |
| 12 Apr 2007 | INR | 19.25 | 19.25 | 19.05 | 19.2 | 19.2 | -0.05 (-0.26%) | 1,270 |
| 11 Apr 2007 | INR | 19.7 | 19.7 | 18 | 19.25 | 19.25 | +0.25 (+1.32%) | 3,915 |
| 10 Apr 2007 | INR | 18.55 | 19.75 | 18.55 | 19 | 19 | -0.2 (-1.04%) | 3,705 |
| 9 Apr 2007 | INR | 19.05 | 19.9 | 19.05 | 19.2 | 19.2 | +0.2 (+1.05%) | 3,875 |
| 5 Apr 2007 | INR | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 900 |
| 4 Apr 2007 | INR | 18.9 | 19.05 | 18.9 | 19 | 19 | +0.1 (+0.53%) | 900 |
| 3 Apr 2007 | INR | 19.15 | 19.4 | 18.75 | 18.9 | 18.9 | +0.4 (+2.16%) | 4,180 |
| 2 Apr 2007 | INR | 19.75 | 21 | 18 | 18.5 | 18.5 | -0.5 (-2.63%) | 6,410 |
| 30 Mar 2007 | INR | 19.2 | 19.55 | 18.9 | 19 | 19 | 0.0 (0.0%) | 7,900 |
| 29 Mar 2007 | INR | 18.6 | 19 | 18.6 | 19 | 19 | +0.5 (+2.70%) | 2,230 |
| 28 Mar 2007 | INR | 18.75 | 19.5 | 18.25 | 18.5 | 18.5 | -0.2 (-1.07%) | 4,698 |
| 26 Mar 2007 | INR | 19.5 | 19.7 | 18.7 | 18.7 | 18.7 | +0.45 (+2.47%) | 3,738 |
| 23 Mar 2007 | INR | 19.25 | 19.9 | 18.15 | 18.25 | 18.25 | -1.05 (-5.44%) | 11,770 |
| 22 Mar 2007 | INR | 19.8 | 20.3 | 19.25 | 19.3 | 19.3 | -0.4 (-2.03%) | 3,800 |
| 21 Mar 2007 | INR | 19.75 | 19.8 | 19.6 | 19.7 | 19.7 | -0.2 (-1.01%) | 32,905 |
| 20 Mar 2007 | INR | 19.7 | 20 | 19.65 | 19.9 | 19.9 | -0.05 (-0.25%) | 1,500 |
| 19 Mar 2007 | INR | 20.25 | 20.25 | 19.7 | 19.95 | 19.95 | -0.25 (-1.24%) | 427 |
| 16 Mar 2007 | INR | 19.55 | 20.4 | 19.05 | 20.2 | 20.2 | +0.2 (+1%) | 7,325 |
| 15 Mar 2007 | INR | 19.4 | 21 | 19.4 | 20 | 20 | +0.85 (+4.44%) | 131,272 |
| 14 Mar 2007 | INR | 18.95 | 19.45 | 18.7 | 19.15 | 19.15 | +0.15 (+0.79%) | 30,818 |
| 13 Mar 2007 | INR | 19.4 | 19.8 | 18.5 | 19 | 19 | -0.1 (-0.52%) | 19,000 |
| 12 Mar 2007 | INR | 19.75 | 20.9 | 19 | 19.1 | 19.1 | -1 (-4.98%) | 70,905 |
| 9 Mar 2007 | INR | 19.5 | 20.35 | 19.5 | 20.1 | 20.1 | +0.4 (+2.03%) | 24,942 |
| 8 Mar 2007 | INR | 18.2 | 19.85 | 18.1 | 19.7 | 19.7 | +1 (+5.35%) | 17,552 |
| 7 Mar 2007 | INR | 20.05 | 20.05 | 18.05 | 18.7 | 18.7 | -1.2 (-6.03%) | 3,375 |
