| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 57.8 | 58 | 56.9 | 57.5 | 57.5 | +0.8 (+1.41%) | 43,217 |
| 20 Apr 2007 | INR | 57.95 | 58.1 | 56.5 | 56.7 | 56.7 | -0.1 (-0.18%) | 55,390 |
| 19 Apr 2007 | INR | 57.4 | 58.4 | 56.55 | 56.8 | 56.8 | -1.7 (-2.91%) | 196,872 |
| 18 Apr 2007 | INR | 59.3 | 59.55 | 57.5 | 58.5 | 58.5 | 0.0 (0.0%) | 2,211,789 |
| 17 Apr 2007 | INR | 59 | 60 | 58 | 58.5 | 58.5 | -0.35 (-0.59%) | 44,068 |
| 16 Apr 2007 | INR | 60.2 | 61.15 | 58.5 | 58.85 | 58.85 | -1.35 (-2.24%) | 141,753 |
| 13 Apr 2007 | INR | 59.5 | 61 | 59.1 | 60.2 | 60.2 | +1.15 (+1.95%) | 1,285,346 |
| 12 Apr 2007 | INR | 60.4 | 60.4 | 58.1 | 59.05 | 59.05 | -1.7 (-2.80%) | 592,370 |
| 11 Apr 2007 | INR | 62.65 | 62.65 | 59.55 | 60.75 | 60.75 | -0.95 (-1.54%) | 72,003 |
| 10 Apr 2007 | INR | 63.9 | 64.85 | 61.05 | 61.7 | 61.7 | -2.1 (-3.29%) | 88,437 |
| 9 Apr 2007 | INR | 63.95 | 65.4 | 63.15 | 63.8 | 63.8 | +1.7 (+2.74%) | 149,549 |
| 5 Apr 2007 | INR | 60 | 62.55 | 60 | 62.1 | 62.1 | +2.3 (+3.85%) | 58,584 |
| 4 Apr 2007 | INR | 61 | 61.95 | 58.5 | 59.8 | 59.8 | -0.3 (-0.50%) | 29,322 |
| 3 Apr 2007 | INR | 61 | 61.55 | 59.15 | 60.1 | 60.1 | +0.5 (+0.84%) | 67,747 |
| 2 Apr 2007 | INR | 61.75 | 62.6 | 59.15 | 59.6 | 59.6 | -1.7 (-2.77%) | 91,151 |
| 30 Mar 2007 | INR | 61 | 63.45 | 59.25 | 61.3 | 61.3 | -0.35 (-0.57%) | 863,654 |
| 29 Mar 2007 | INR | 58.65 | 67.5 | 58.5 | 61.65 | 61.65 | +3 (+5.12%) | 217,516 |
| 28 Mar 2007 | INR | 56 | 60.45 | 56 | 58.65 | 58.65 | +0.2 (+0.34%) | 249,766 |
| 26 Mar 2007 | INR | 56.5 | 61.4 | 55.15 | 58.45 | 58.45 | +1.5 (+2.63%) | 255,955 |
| 23 Mar 2007 | INR | 57.85 | 57.85 | 56 | 56.95 | 56.95 | +0.45 (+0.80%) | 22,104 |
| 22 Mar 2007 | INR | 56.5 | 56.8 | 55 | 56.5 | 56.5 | +1.25 (+2.26%) | 480,160 |
| 21 Mar 2007 | INR | 55.5 | 55.75 | 54.5 | 55.25 | 55.25 | +0.15 (+0.27%) | 677,711 |
| 20 Mar 2007 | INR | 54.5 | 55.5 | 53.35 | 55.1 | 55.1 | +1.95 (+3.67%) | 564,707 |
| 19 Mar 2007 | INR | 53.85 | 54.9 | 52.95 | 53.15 | 53.15 | -0.35 (-0.65%) | 17,449 |
| 16 Mar 2007 | INR | 55.95 | 55.95 | 53 | 53.5 | 53.5 | -0.95 (-1.74%) | 24,183 |
| 15 Mar 2007 | INR | 53.2 | 55 | 53.2 | 54.45 | 54.45 | +1.25 (+2.35%) | 24,058 |
| 14 Mar 2007 | INR | 53 | 56 | 52.05 | 53.2 | 53.2 | -1.05 (-1.94%) | 24,085 |
| 13 Mar 2007 | INR | 53 | 54.4 | 53 | 54.25 | 54.25 | +1.25 (+2.36%) | 27,405 |
| 12 Mar 2007 | INR | 53 | 54 | 52.5 | 53 | 53 | -0.1 (-0.19%) | 599,104 |
| 9 Mar 2007 | INR | 54.9 | 54.95 | 52.8 | 53.1 | 53.1 | -0.85 (-1.58%) | 41,561 |
