| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 5.11 | 5.2 | 5.1 | 5.18 | 51.8 | +0.09 (+1.77%) | 50,112 |
| 20 Apr 2007 | INR | 5.05 | 5.2 | 5.05 | 5.09 | 50.9 | +0.08 (+1.60%) | 33,552 |
| 19 Apr 2007 | INR | 5.15 | 5.29 | 5.01 | 5.01 | 50.1 | -0.2 (-3.84%) | 41,303 |
| 18 Apr 2007 | INR | 5.41 | 5.43 | 5.1 | 5.21 | 52.1 | -0.04 (-0.76%) | 70,262 |
| 17 Apr 2007 | INR | 5.31 | 5.4 | 5.2 | 5.25 | 52.5 | -0.15 (-2.78%) | 34,354 |
| 16 Apr 2007 | INR | 5.4 | 5.47 | 5.35 | 5.4 | 54 | +0.05 (+0.93%) | 72,351 |
| 13 Apr 2007 | INR | 5.4 | 5.55 | 5.35 | 5.35 | 53.5 | -0.04 (-0.74%) | 81,615 |
| 12 Apr 2007 | INR | 5.45 | 5.5 | 5.35 | 5.39 | 53.9 | -0.02 (-0.37%) | 82,569 |
| 11 Apr 2007 | INR | 5.4 | 5.67 | 5.35 | 5.41 | 54.1 | -0.04 (-0.73%) | 78,531 |
| 10 Apr 2007 | INR | 5.75 | 5.85 | 5.3 | 5.45 | 54.5 | -0.11 (-1.98%) | 149,055 |
| 9 Apr 2007 | INR | 5.94 | 5.99 | 5.51 | 5.56 | 55.6 | -0.16 (-2.80%) | 118,136 |
| 5 Apr 2007 | INR | 5.56 | 5.8 | 5.41 | 5.72 | 57.2 | +0.36 (+6.72%) | 296,288 |
| 4 Apr 2007 | INR | 5.14 | 5.45 | 5.02 | 5.36 | 53.6 | +0.36 (+7.20%) | 1,284,269 |
| 3 Apr 2007 | INR | 5.17 | 5.18 | 4.6 | 5 | 50 | +0.2 (+4.17%) | 83,486 |
| 2 Apr 2007 | INR | 4.51 | 5.05 | 4.51 | 4.8 | 48 | -0.15 (-3.03%) | 79,090 |
| 30 Mar 2007 | INR | 4.95 | 5.2 | 4.83 | 4.95 | 49.5 | +0.13 (+2.70%) | 96,145 |
| 29 Mar 2007 | INR | 4.5 | 4.84 | 4.42 | 4.82 | 48.2 | +0.42 (+9.55%) | 56,534 |
| 28 Mar 2007 | INR | 4.63 | 4.63 | 4.35 | 4.4 | 44 | -0.23 (-4.97%) | 104,748 |
| 26 Mar 2007 | INR | 4.51 | 4.78 | 4.51 | 4.63 | 46.3 | -0.03 (-0.64%) | 45,865 |
| 23 Mar 2007 | INR | 4.73 | 4.94 | 4.65 | 4.66 | 46.6 | -0.23 (-4.70%) | 70,655 |
| 22 Mar 2007 | INR | 4.93 | 5.11 | 4.89 | 4.89 | 48.9 | -0.11 (-2.20%) | 55,685 |
| 21 Mar 2007 | INR | 4.79 | 5.09 | 4.79 | 5 | 50 | +0.31 (+6.61%) | 110,615 |
| 20 Mar 2007 | INR | 4.67 | 4.8 | 4.55 | 4.69 | 46.9 | +0.04 (+0.86%) | 112,587 |
| 19 Mar 2007 | INR | 4.86 | 4.98 | 4.65 | 4.65 | 46.5 | -0.44 (-8.64%) | 78,308 |
| 16 Mar 2007 | INR | 5.21 | 5.3 | 5.01 | 5.09 | 50.9 | -0.11 (-2.12%) | 70,880 |
| 15 Mar 2007 | INR | 5.15 | 5.3 | 5.05 | 5.2 | 52 | +0.13 (+2.56%) | 66,016 |
| 14 Mar 2007 | INR | 4.65 | 5.18 | 4.6 | 5.07 | 50.7 | +0.4 (+8.57%) | 78,386 |
| 13 Mar 2007 | INR | 4.85 | 4.86 | 4.65 | 4.67 | 46.7 | -0.04 (-0.85%) | 53,212 |
| 12 Mar 2007 | INR | 4.86 | 5 | 4.57 | 4.71 | 47.1 | -0.14 (-2.89%) | 47,879 |
| 9 Mar 2007 | INR | 4.23 | 5.08 | 4.23 | 4.85 | 48.5 | +0.17 (+3.63%) | 86,375 |
