| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 31 | 31.35 | 29.3 | 29.75 | 29.75 | -0.75 (-2.46%) | 250,640 |
| 20 Apr 2007 | INR | 30 | 31.5 | 30 | 30.5 | 30.5 | +0.7 (+2.35%) | 255,635 |
| 19 Apr 2007 | INR | 30 | 30.5 | 29.4 | 29.8 | 29.8 | -0.65 (-2.13%) | 206,944 |
| 18 Apr 2007 | INR | 31 | 31.8 | 29.6 | 30.45 | 30.45 | -0.3 (-0.98%) | 199,250 |
| 17 Apr 2007 | INR | 32.25 | 32.3 | 30.25 | 30.75 | 30.75 | -1.1 (-3.45%) | 373,008 |
| 16 Apr 2007 | INR | 31.5 | 32.7 | 31.4 | 31.85 | 31.85 | +0.75 (+2.41%) | 940,484 |
| 13 Apr 2007 | INR | 28.4 | 31.7 | 28 | 31.1 | 31.1 | +3.05 (+10.87%) | 1,458,462 |
| 12 Apr 2007 | INR | 28.25 | 28.8 | 27.7 | 28.05 | 28.05 | -0.9 (-3.11%) | 289,584 |
| 11 Apr 2007 | INR | 28.4 | 30 | 28.3 | 28.95 | 28.95 | +0.8 (+2.84%) | 764,086 |
| 10 Apr 2007 | INR | 27.1 | 28.5 | 26.45 | 28.15 | 28.15 | +1.45 (+5.43%) | 795,819 |
| 9 Apr 2007 | INR | 25.4 | 29.3 | 25.1 | 26.7 | 26.7 | +1.95 (+7.88%) | 1,615,433 |
| 5 Apr 2007 | INR | 25.5 | 25.95 | 24.25 | 24.75 | 24.75 | -0.6 (-2.37%) | 472,555 |
| 4 Apr 2007 | INR | 26.65 | 27.1 | 25.15 | 25.35 | 25.35 | -0.75 (-2.87%) | 261,971 |
| 3 Apr 2007 | INR | 27.85 | 27.85 | 25.8 | 26.1 | 26.1 | -1 (-3.69%) | 235,362 |
| 2 Apr 2007 | INR | 27.7 | 28.55 | 26.7 | 27.1 | 27.1 | -1.55 (-5.41%) | 231,973 |
| 30 Mar 2007 | INR | 28.3 | 29.65 | 27.85 | 28.65 | 28.65 | +0.8 (+2.87%) | 638,237 |
| 29 Mar 2007 | INR | 27.4 | 32.55 | 26.8 | 27.85 | 27.85 | +0.7 (+2.58%) | 616,772 |
| 28 Mar 2007 | INR | 29.5 | 30 | 26.1 | 27.15 | 27.15 | -2.65 (-8.89%) | 561,862 |
| 26 Mar 2007 | INR | 31.85 | 31.85 | 29.15 | 29.8 | 29.8 | -1.45 (-4.64%) | 227,211 |
| 23 Mar 2007 | INR | 32.05 | 32.7 | 31 | 31.25 | 31.25 | -0.8 (-2.50%) | 146,419 |
| 22 Mar 2007 | INR | 33 | 33.3 | 31.9 | 32.05 | 32.05 | 0.0 (0.0%) | 195,961 |
| 21 Mar 2007 | INR | 32.4 | 32.7 | 31.6 | 32.05 | 32.05 | -0.25 (-0.77%) | 119,711 |
| 20 Mar 2007 | INR | 33.45 | 33.7 | 32.05 | 32.3 | 32.3 | 0.0 (0.0%) | 131,331 |
| 19 Mar 2007 | INR | 34.5 | 34.5 | 31.8 | 32.3 | 32.3 | -0.05 (-0.15%) | 137,634 |
| 16 Mar 2007 | INR | 34.45 | 34.7 | 32.15 | 32.35 | 32.35 | -1.15 (-3.43%) | 182,216 |
| 15 Mar 2007 | INR | 36.45 | 36.95 | 33.1 | 33.5 | 33.5 | -1.65 (-4.69%) | 275,491 |
| 14 Mar 2007 | INR | 35.55 | 36.9 | 34.55 | 35.15 | 35.15 | -2.75 (-7.26%) | 255,791 |
| 13 Mar 2007 | INR | 37.6 | 38.95 | 36.2 | 37.9 | 37.9 | +0.35 (+0.93%) | 296,136 |
| 12 Mar 2007 | INR | 34.75 | 40.45 | 33.9 | 37.55 | 37.55 | +3.4 (+9.96%) | 583,958 |
| 9 Mar 2007 | INR | 33.3 | 35.6 | 33.05 | 34.15 | 34.15 | +1.2 (+3.64%) | 222,381 |
