| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2007 | INR | 11.99 | 12.45 | 11.75 | 12.22 | 12.22 | +0.36 (+3.04%) | 43,501 |
| 19 Apr 2007 | INR | 11.9 | 12.23 | 11.55 | 11.86 | 11.86 | +0.06 (+0.51%) | 25,872 |
| 18 Apr 2007 | INR | 11.5 | 12 | 11.23 | 11.8 | 11.8 | +0.44 (+3.87%) | 38,581 |
| 17 Apr 2007 | INR | 11.8 | 11.88 | 11.35 | 11.36 | 11.36 | -0.11 (-0.96%) | 28,631 |
| 16 Apr 2007 | INR | 11.3 | 11.47 | 11.11 | 11.47 | 11.47 | +0.54 (+4.94%) | 33,955 |
| 13 Apr 2007 | INR | 10.64 | 11.24 | 10.64 | 10.93 | 10.93 | -0.06 (-0.55%) | 19,528 |
| 12 Apr 2007 | INR | 11.09 | 11.19 | 10.97 | 10.99 | 10.99 | -0.25 (-2.22%) | 12,047 |
| 11 Apr 2007 | INR | 11 | 11.4 | 10.62 | 11.24 | 11.24 | +0.34 (+3.12%) | 31,022 |
| 10 Apr 2007 | INR | 11.25 | 11.25 | 10.61 | 10.9 | 10.9 | +0.11 (+1.02%) | 15,516 |
| 9 Apr 2007 | INR | 10.7 | 10.99 | 10.5 | 10.79 | 10.79 | +0.29 (+2.76%) | 21,394 |
| 5 Apr 2007 | INR | 10.4 | 10.7 | 10.4 | 10.5 | 10.5 | +0.12 (+1.16%) | 20,002 |
| 4 Apr 2007 | INR | 10.44 | 10.59 | 10.18 | 10.38 | 10.38 | +0.2 (+1.96%) | 13,242 |
| 3 Apr 2007 | INR | 9.86 | 10.37 | 9.86 | 10.18 | 10.18 | +0.02 (+0.20%) | 16,138 |
| 2 Apr 2007 | INR | 10.12 | 10.78 | 9.91 | 10.16 | 10.16 | -0.24 (-2.31%) | 19,621 |
| 30 Mar 2007 | INR | 10.42 | 10.42 | 10.28 | 10.4 | 10.4 | 0.0 (0.0%) | 15,723 |
| 29 Mar 2007 | INR | 10.31 | 10.48 | 10.3 | 10.4 | 10.4 | +0.15 (+1.46%) | 18,671 |
| 28 Mar 2007 | INR | 10.98 | 10.98 | 10.2 | 10.25 | 10.25 | -0.28 (-2.66%) | 33,302 |
| 26 Mar 2007 | INR | 10.8 | 11.28 | 10.52 | 10.53 | 10.53 | -0.3 (-2.77%) | 19,217 |
| 23 Mar 2007 | INR | 10.61 | 10.95 | 10.61 | 10.83 | 10.83 | +0.03 (+0.28%) | 17,496 |
| 22 Mar 2007 | INR | 10.99 | 11.1 | 10.76 | 10.8 | 10.8 | -0.01 (-0.09%) | 19,062 |
| 21 Mar 2007 | INR | 10.42 | 10.9 | 10.42 | 10.81 | 10.81 | +0.14 (+1.31%) | 15,210 |
| 20 Mar 2007 | INR | 11.26 | 11.26 | 10.6 | 10.67 | 10.67 | -0.23 (-2.11%) | 17,192 |
| 19 Mar 2007 | INR | 10.8 | 10.98 | 10.8 | 10.9 | 10.9 | +0.18 (+1.68%) | 7,835 |
| 16 Mar 2007 | INR | 11.2 | 11.28 | 10.71 | 10.72 | 10.72 | -0.28 (-2.55%) | 19,136 |
| 15 Mar 2007 | INR | 11.5 | 11.5 | 10.82 | 11 | 11 | -0.2 (-1.79%) | 15,560 |
| 14 Mar 2007 | INR | 10.82 | 11.24 | 10.8 | 11.2 | 11.2 | +0.12 (+1.08%) | 32,898 |
| 13 Mar 2007 | INR | 11.7 | 11.7 | 10.83 | 11.08 | 11.08 | -0.22 (-1.95%) | 12,781 |
| 12 Mar 2007 | INR | 10.87 | 11.33 | 10.87 | 11.3 | 11.3 | +0.19 (+1.71%) | 9,853 |
| 9 Mar 2007 | INR | 10.88 | 11.38 | 10.88 | 11.11 | 11.11 | +0.23 (+2.11%) | 19,044 |
| 8 Mar 2007 | INR | 10.48 | 11 | 10.48 | 10.88 | 10.88 | -0.15 (-1.36%) | 34,831 |
