| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2007 | INR | 48.05 | 53 | 48.05 | 50.75 | 50.75 | +0.25 (+0.50%) | 12,855 |
| 4 May 2007 | INR | 47.5 | 51.5 | 47.5 | 50.5 | 50.5 | +0.9 (+1.81%) | 4,648 |
| 3 May 2007 | INR | 51.45 | 51.45 | 49 | 49.6 | 49.6 | +0.55 (+1.12%) | 4,446 |
| 30 Apr 2007 | INR | 54.15 | 54.15 | 49.05 | 49.05 | 49.05 | -2.95 (-5.67%) | 9,212 |
| 27 Apr 2007 | INR | 54 | 54 | 51.15 | 52 | 52 | -1.85 (-3.44%) | 1,533 |
| 26 Apr 2007 | INR | 55.45 | 55.45 | 52.2 | 53.85 | 53.85 | +0.7 (+1.32%) | 1,418 |
| 25 Apr 2007 | INR | 51.8 | 56 | 51.8 | 53.15 | 53.15 | -0.85 (-1.57%) | 5,512 |
| 24 Apr 2007 | INR | 52.15 | 55 | 52.15 | 54 | 54 | 0.0 (0.0%) | 2,164 |
| 23 Apr 2007 | INR | 55 | 55.65 | 52 | 54 | 54 | +1 (+1.89%) | 11,858 |
| 20 Apr 2007 | INR | 53.6 | 56.4 | 52.55 | 53 | 53 | -1.6 (-2.93%) | 7,761 |
| 19 Apr 2007 | INR | 57.9 | 57.9 | 54.6 | 54.6 | 54.6 | -0.65 (-1.18%) | 4,791 |
| 18 Apr 2007 | INR | 54.2 | 58.3 | 54.2 | 55.25 | 55.25 | -0.75 (-1.34%) | 7,496 |
| 17 Apr 2007 | INR | 56.2 | 60.9 | 55.8 | 56 | 56 | -2.7 (-4.60%) | 9,168 |
| 16 Apr 2007 | INR | 57.6 | 62.35 | 57.6 | 58.7 | 58.7 | -2.3 (-3.77%) | 9,145 |
| 13 Apr 2007 | INR | 56.3 | 61 | 56.3 | 61 | 61 | +2.7 (+4.63%) | 7,568 |
| 12 Apr 2007 | INR | 60 | 60.3 | 57.05 | 58.3 | 58.3 | -1.35 (-2.26%) | 10,592 |
| 11 Apr 2007 | INR | 59 | 59.65 | 58 | 59.65 | 59.65 | +2.8 (+4.93%) | 8,279 |
| 10 Apr 2007 | INR | 56.85 | 56.85 | 55 | 56.85 | 56.85 | +2.7 (+4.99%) | 13,200 |
| 9 Apr 2007 | INR | 54.1 | 54.15 | 53.5 | 54.15 | 54.15 | +2.55 (+4.94%) | 9,302 |
| 5 Apr 2007 | INR | 51.55 | 51.6 | 50 | 51.6 | 51.6 | +1.65 (+3.30%) | 2,315 |
| 4 Apr 2007 | INR | 50.9 | 50.95 | 48 | 49.95 | 49.95 | +1.45 (+2.99%) | 5,959 |
| 3 Apr 2007 | INR | 53 | 53 | 48.2 | 48.5 | 48.5 | -2.2 (-4.34%) | 7,126 |
| 2 Apr 2007 | INR | 53 | 53 | 49.85 | 50.7 | 50.7 | -1.75 (-3.34%) | 15,566 |
| 30 Mar 2007 | INR | 53 | 54.5 | 52.45 | 52.45 | 52.45 | -2.75 (-4.98%) | 21,025 |
| 29 Mar 2007 | INR | 55 | 57.45 | 54 | 55.2 | 55.2 | -0.9 (-1.60%) | 5,511 |
| 28 Mar 2007 | INR | 58 | 61.8 | 56.1 | 56.1 | 56.1 | -2.9 (-4.92%) | 7,860 |
| 26 Mar 2007 | INR | 60 | 61.55 | 58.3 | 59 | 59 | -0.65 (-1.09%) | 3,777 |
| 23 Mar 2007 | INR | 63.35 | 63.35 | 58 | 59.65 | 59.65 | -1.05 (-1.73%) | 5,072 |
| 22 Mar 2007 | INR | 59.8 | 60.7 | 58 | 60.7 | 60.7 | +2.75 (+4.75%) | 17,900 |
| 21 Mar 2007 | INR | 61 | 61 | 56.05 | 57.95 | 57.95 | -0.4 (-0.69%) | 5,765 |
