| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2007 | INR | 15.95 | 15.95 | 14.6 | 15.15 | 15.15 | -0.2 (-1.30%) | 4,201 |
| 3 May 2007 | INR | 16.75 | 16.75 | 15.35 | 15.35 | 15.35 | -0.95 (-5.83%) | 5,200 |
| 30 Apr 2007 | INR | 16.85 | 16.85 | 16 | 16.3 | 16.3 | +0.1 (+0.62%) | 16,400 |
| 27 Apr 2007 | INR | 15.5 | 16.45 | 15.5 | 16.2 | 16.2 | +0.21 (+1.31%) | 9,240 |
| 26 Apr 2007 | INR | 17.43 | 17.43 | 15.91 | 15.99 | 15.99 | -0.61 (-3.67%) | 15,080 |
| 25 Apr 2007 | INR | 15.6 | 16.6 | 15.55 | 16.6 | 16.6 | +0.79 (+5.00%) | 16,498 |
| 24 Apr 2007 | INR | 14.8 | 15.81 | 14.8 | 15.81 | 15.81 | +0.76 (+5.05%) | 23,986 |
| 23 Apr 2007 | INR | 15.5 | 16.2 | 15.04 | 15.05 | 15.05 | -0.78 (-4.93%) | 22,720 |
| 20 Apr 2007 | INR | 15.84 | 16.5 | 15.83 | 15.83 | 15.83 | -0.83 (-4.98%) | 11,400 |
| 19 Apr 2007 | INR | 18 | 18.1 | 16.63 | 16.66 | 16.66 | -0.84 (-4.80%) | 20,386 |
| 18 Apr 2007 | INR | 18.1 | 18.1 | 17 | 17.5 | 17.5 | +0.25 (+1.45%) | 43,675 |
| 17 Apr 2007 | INR | 17.33 | 17.33 | 15.77 | 17.25 | 17.25 | +0.74 (+4.48%) | 141,084 |
| 16 Apr 2007 | INR | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | +0.78 (+4.96%) | 4,055 |
| 13 Apr 2007 | INR | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | +0.74 (+4.94%) | 9,401 |
| 12 Apr 2007 | INR | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | +0.71 (+4.97%) | 12,836 |
| 11 Apr 2007 | INR | 14.28 | 14.28 | 13.25 | 14.28 | 14.28 | +0.68 (+5%) | 69,131 |
| 10 Apr 2007 | INR | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | +0.64 (+4.94%) | 19,638 |
| 9 Apr 2007 | INR | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | +0.61 (+4.94%) | 4,703 |
| 5 Apr 2007 | INR | 12.3 | 12.35 | 12.3 | 12.35 | 12.35 | +0.58 (+4.93%) | 10,815 |
| 4 Apr 2007 | INR | 11.75 | 11.77 | 11.72 | 11.77 | 11.77 | +0.56 (+5.00%) | 13,896 |
| 3 Apr 2007 | INR | 11.09 | 11.21 | 10.7 | 11.21 | 11.21 | +0.52 (+4.86%) | 19,019 |
| 2 Apr 2007 | INR | 10.29 | 10.69 | 10.24 | 10.69 | 10.69 | +0.49 (+4.80%) | 12,442 |
| 30 Mar 2007 | INR | 10.58 | 10.58 | 9.85 | 10.2 | 10.2 | +0.11 (+1.09%) | 7,001 |
| 29 Mar 2007 | INR | 10.6 | 10.61 | 9.86 | 10.09 | 10.09 | -0.02 (-0.20%) | 16,930 |
| 28 Mar 2007 | INR | 10.12 | 10.12 | 9.42 | 10.11 | 10.11 | +0.47 (+4.88%) | 22,496 |
| 26 Mar 2007 | INR | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | +0.45 (+4.90%) | 1,800 |
| 23 Mar 2007 | INR | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | +0.36 (+4.08%) | 45,912 |
| 22 Mar 2007 | INR | 8.55 | 8.83 | 8.25 | 8.83 | 8.83 | +0.42 (+4.99%) | 10,200 |
| 21 Mar 2007 | INR | 8 | 8.41 | 8 | 8.41 | 8.41 | +0.41 (+5.13%) | 4,800 |
| 20 Mar 2007 | INR | 8.18 | 8.18 | 8 | 8 | 8 | -0.11 (-1.36%) | 3,300 |
