| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 18.05 | 18.05 | 17.6 | 17.6 | 176 | -0.75 (-4.09%) | 3,300 |
| 20 Apr 2007 | INR | 17.95 | 18.55 | 17.55 | 18.35 | 183.5 | +0.55 (+3.09%) | 6,534 |
| 19 Apr 2007 | INR | 18.1 | 18.1 | 17.2 | 17.8 | 178 | -0.6 (-3.26%) | 4,181 |
| 18 Apr 2007 | INR | 18.1 | 18.45 | 18 | 18.4 | 184 | +0.1 (+0.55%) | 2,933 |
| 17 Apr 2007 | INR | 19.15 | 19.2 | 18.25 | 18.3 | 183 | -0.6 (-3.17%) | 3,001 |
| 16 Apr 2007 | INR | 18.3 | 18.9 | 18.15 | 18.9 | 189 | +0.9 (+5%) | 8,026 |
| 13 Apr 2007 | INR | 17.8 | 18.2 | 17.7 | 18 | 180 | +0.3 (+1.69%) | 2,451 |
| 12 Apr 2007 | INR | 17.7 | 18.35 | 17.55 | 17.7 | 177 | -0.3 (-1.67%) | 1,901 |
| 11 Apr 2007 | INR | 17.85 | 18 | 17.3 | 18 | 180 | +0.85 (+4.96%) | 3,541 |
| 10 Apr 2007 | INR | 17.25 | 17.9 | 16.7 | 17.15 | 171.5 | -0.1 (-0.58%) | 7,503 |
| 9 Apr 2007 | INR | 18.2 | 18.2 | 17.25 | 17.25 | 172.5 | -0.25 (-1.43%) | 2,623 |
| 5 Apr 2007 | INR | 18.5 | 18.5 | 17.3 | 17.5 | 175 | -0.5 (-2.78%) | 6,935 |
| 4 Apr 2007 | INR | 18.65 | 18.8 | 17.9 | 18 | 180 | 0.0 (0.0%) | 25,277 |
| 3 Apr 2007 | INR | 17 | 18.2 | 16.55 | 18 | 180 | +0.6 (+3.45%) | 7,402 |
| 2 Apr 2007 | INR | 18.3 | 18.3 | 17.4 | 17.4 | 174 | -1.35 (-7.20%) | 13,352 |
| 30 Mar 2007 | INR | 18.75 | 18.75 | 18.1 | 18.75 | 187.5 | -0.35 (-1.83%) | 49,450 |
| 29 Mar 2007 | INR | 18.75 | 19.2 | 18.7 | 19.1 | 191 | +0.1 (+0.53%) | 66,120 |
| 28 Mar 2007 | INR | 19 | 19.05 | 18.5 | 19 | 190 | -0.05 (-0.26%) | 107,291 |
| 26 Mar 2007 | INR | 18.45 | 19.15 | 18.45 | 19.05 | 190.5 | +0.6 (+3.25%) | 85,710 |
| 23 Mar 2007 | INR | 18.15 | 18.6 | 18.15 | 18.45 | 184.5 | +0.2 (+1.10%) | 138,289 |
| 22 Mar 2007 | INR | 18.4 | 18.4 | 17.9 | 18.25 | 182.5 | +0.6 (+3.40%) | 16,322 |
| 21 Mar 2007 | INR | 17.3 | 17.8 | 17.1 | 17.65 | 176.5 | -0.3 (-1.67%) | 17,374 |
| 20 Mar 2007 | INR | 17.6 | 18 | 17.25 | 17.95 | 179.5 | -0.5 (-2.71%) | 8,173 |
| 19 Mar 2007 | INR | 17.6 | 18.45 | 17.1 | 18.45 | 184.5 | +0.5 (+2.79%) | 62,976 |
| 16 Mar 2007 | INR | 18.15 | 18.15 | 17.75 | 17.95 | 179.5 | -0.2 (-1.10%) | 3,938 |
| 15 Mar 2007 | INR | 18 | 19.05 | 17.5 | 18.15 | 181.5 | +0.15 (+0.83%) | 43,061 |
| 14 Mar 2007 | INR | 18.5 | 19.6 | 18 | 18 | 180 | -0.9 (-4.76%) | 7,954 |
| 13 Mar 2007 | INR | 18.95 | 19.15 | 18.4 | 18.9 | 189 | -0.1 (-0.53%) | 18,345 |
| 12 Mar 2007 | INR | 18.95 | 19.8 | 18.25 | 19 | 190 | -0.05 (-0.26%) | 2,379 |
| 9 Mar 2007 | INR | 19.75 | 19.8 | 19.05 | 19.05 | 190.5 | -0.95 (-4.75%) | 16,588 |
