| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2007 | INR | 7.52 | 7.63 | 7.4 | 7.49 | 18.8665 | 0.0 (0.0%) | 79,031 |
| 13 Apr 2007 | INR | 7.66 | 7.78 | 7.45 | 7.49 | 18.8665 | -0.2 (-2.60%) | 77,305 |
| 12 Apr 2007 | INR | 7.6 | 8 | 7.45 | 7.69 | 19.3703 | -0.1 (-1.28%) | 87,542 |
| 11 Apr 2007 | INR | 8.19 | 8.5 | 7.77 | 7.79 | 19.6222 | +0.02 (+0.26%) | 44,575 |
| 10 Apr 2007 | INR | 7.82 | 7.95 | 7.72 | 7.77 | 19.5718 | -0.15 (-1.89%) | 88,604 |
| 9 Apr 2007 | INR | 8.2 | 8.28 | 7.87 | 7.92 | 19.9496 | -0.32 (-3.88%) | 127,952 |
| 5 Apr 2007 | INR | 8.1 | 8.6 | 8 | 8.24 | 20.7557 | +0.14 (+1.73%) | 201,506 |
| 4 Apr 2007 | INR | 8.25 | 8.3 | 7.94 | 8.1 | 20.403 | +0.26 (+3.32%) | 164,018 |
| 3 Apr 2007 | INR | 8.21 | 8.21 | 7.7 | 7.84 | 19.7481 | -0.3 (-3.69%) | 169,185 |
| 2 Apr 2007 | INR | 7.7 | 8.39 | 7.33 | 8.14 | 20.5038 | +0.43 (+5.58%) | 356,224 |
| 30 Mar 2007 | INR | 7.49 | 7.87 | 7.49 | 7.71 | 19.4207 | +0.2 (+2.66%) | 199,791 |
| 29 Mar 2007 | INR | 7.65 | 8.1 | 7.45 | 7.51 | 18.9169 | +0.15 (+2.04%) | 315,962 |
| 28 Mar 2007 | INR | 7.6 | 7.74 | 7.31 | 7.36 | 18.539 | 0.0 (0.0%) | 205,180 |
| 26 Mar 2007 | INR | 7.4 | 7.58 | 7.3 | 7.36 | 18.539 | +0.15 (+2.08%) | 113,841 |
| 23 Mar 2007 | INR | 7.46 | 7.46 | 7.15 | 7.21 | 18.1612 | -0.13 (-1.77%) | 75,363 |
| 22 Mar 2007 | INR | 7.35 | 7.5 | 7.3 | 7.34 | 18.4887 | +0.13 (+1.80%) | 96,372 |
| 21 Mar 2007 | INR | 7.3 | 7.35 | 7.17 | 7.21 | 18.1612 | -0.09 (-1.23%) | 51,880 |
| 20 Mar 2007 | INR | 7.59 | 7.59 | 7.25 | 7.3 | 18.3879 | -0.1 (-1.35%) | 58,449 |
| 19 Mar 2007 | INR | 7.6 | 7.65 | 7.35 | 7.4 | 18.6398 | -0.09 (-1.20%) | 42,159 |
| 16 Mar 2007 | INR | 7.75 | 7.75 | 7.37 | 7.49 | 18.8665 | -0.04 (-0.53%) | 146,179 |
| 15 Mar 2007 | INR | 7.9 | 7.9 | 7.5 | 7.53 | 18.9673 | -0.07 (-0.92%) | 255,285 |
| 14 Mar 2007 | INR | 7.5 | 7.85 | 7.5 | 7.6 | 19.1436 | -0.2 (-2.56%) | 152,374 |
| 13 Mar 2007 | INR | 8 | 8.01 | 7.8 | 7.8 | 19.6474 | -0.02 (-0.26%) | 183,787 |
| 12 Mar 2007 | INR | 7.97 | 7.97 | 7.7 | 7.82 | 19.6977 | +0.18 (+2.36%) | 71,212 |
| 9 Mar 2007 | INR | 7.75 | 7.76 | 7.5 | 7.64 | 19.2443 | +0.13 (+1.73%) | 59,976 |
| 8 Mar 2007 | INR | 7.7 | 7.9 | 7.41 | 7.51 | 18.9169 | -0.26 (-3.35%) | 105,173 |
| 7 Mar 2007 | INR | 8.1 | 8.14 | 7.66 | 7.77 | 19.5718 | -0.08 (-1.02%) | 64,330 |
| 6 Mar 2007 | INR | 8.08 | 8.15 | 7.7 | 7.85 | 19.7733 | -0.01 (-0.13%) | 54,250 |
| 5 Mar 2007 | INR | 8.1 | 8.15 | 7.77 | 7.86 | 19.7985 | -0.29 (-3.56%) | 105,228 |
| 2 Mar 2007 | INR | 8.25 | 8.88 | 8.06 | 8.15 | 20.529 | +0.1 (+1.24%) | 183,455 |
