| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2007 | INR | 49 | 49.4 | 48 | 48.75 | 48.75 | -0.4 (-0.81%) | 89,290 |
| 23 Apr 2007 | INR | 49.45 | 49.9 | 48.85 | 49.15 | 49.15 | +0.2 (+0.41%) | 134,385 |
| 20 Apr 2007 | INR | 49 | 49.45 | 47.6 | 48.95 | 48.95 | +1.35 (+2.84%) | 146,670 |
| 19 Apr 2007 | INR | 48.9 | 48.9 | 47.45 | 47.6 | 47.6 | -0.8 (-1.65%) | 70,542 |
| 18 Apr 2007 | INR | 49.5 | 49.8 | 48.1 | 48.4 | 48.4 | -0.1 (-0.21%) | 88,078 |
| 17 Apr 2007 | INR | 49.1 | 49.9 | 47.6 | 48.5 | 48.5 | 0.0 (0.0%) | 420,541 |
| 16 Apr 2007 | INR | 49.5 | 49.7 | 47.85 | 48.5 | 48.5 | -0.6 (-1.22%) | 185,957 |
| 13 Apr 2007 | INR | 50.35 | 50.65 | 48.8 | 49.1 | 49.1 | -1.05 (-2.09%) | 113,937 |
| 12 Apr 2007 | INR | 51 | 51.4 | 49.8 | 50.15 | 50.15 | -0.6 (-1.18%) | 75,164 |
| 11 Apr 2007 | INR | 53.15 | 53.15 | 50.1 | 50.75 | 50.75 | -1.7 (-3.24%) | 289,600 |
| 10 Apr 2007 | INR | 53 | 53.6 | 52 | 52.45 | 52.45 | -0.5 (-0.94%) | 83,364 |
| 9 Apr 2007 | INR | 53.5 | 54 | 52.2 | 52.95 | 52.95 | +0.45 (+0.86%) | 210,361 |
| 5 Apr 2007 | INR | 56.95 | 56.95 | 52.1 | 52.5 | 52.5 | -4 (-7.08%) | 368,681 |
| 4 Apr 2007 | INR | 57.25 | 57.65 | 55.8 | 56.5 | 56.5 | -0.1 (-0.18%) | 339,392 |
| 3 Apr 2007 | INR | 55.6 | 57 | 54.6 | 56.6 | 56.6 | +1.35 (+2.44%) | 829,940 |
| 2 Apr 2007 | INR | 54.25 | 56.2 | 52.1 | 55.25 | 55.25 | +1.3 (+2.41%) | 714,427 |
| 30 Mar 2007 | INR | 53 | 54.5 | 51.9 | 53.95 | 53.95 | +2.25 (+4.35%) | 235,003 |
| 29 Mar 2007 | INR | 53.9 | 55.4 | 50.55 | 51.7 | 51.7 | -0.9 (-1.71%) | 462,466 |
| 28 Mar 2007 | INR | 50.9 | 53.8 | 50.7 | 52.6 | 52.6 | +1.75 (+3.44%) | 447,302 |
| 26 Mar 2007 | INR | 49.85 | 51.2 | 49.25 | 50.85 | 50.85 | +2.1 (+4.31%) | 315,624 |
| 23 Mar 2007 | INR | 48 | 49.8 | 48 | 48.75 | 48.75 | +0.15 (+0.31%) | 97,347 |
| 22 Mar 2007 | INR | 49.5 | 49.5 | 47.65 | 48.6 | 48.6 | +1.25 (+2.64%) | 115,721 |
| 21 Mar 2007 | INR | 49 | 49 | 47.05 | 47.35 | 47.35 | -1.7 (-3.47%) | 148,319 |
| 20 Mar 2007 | INR | 50 | 51 | 48.6 | 49.05 | 49.05 | 0.0 (0.0%) | 229,375 |
| 19 Mar 2007 | INR | 50.95 | 51.15 | 49 | 49.05 | 49.05 | -0.95 (-1.90%) | 123,820 |
| 16 Mar 2007 | INR | 53.5 | 53.5 | 49 | 50 | 50 | -3.1 (-5.84%) | 174,070 |
| 15 Mar 2007 | INR | 52.5 | 54.5 | 52.3 | 53.1 | 53.1 | +1 (+1.92%) | 269,828 |
| 14 Mar 2007 | INR | 53.55 | 53.9 | 50.55 | 52.1 | 52.1 | -3.1 (-5.62%) | 269,170 |
| 13 Mar 2007 | INR | 54.1 | 55.75 | 53.5 | 55.2 | 55.2 | +2.05 (+3.86%) | 674,218 |
| 12 Mar 2007 | INR | 49.5 | 55 | 48.5 | 53.15 | 53.15 | +4.05 (+8.25%) | 857,930 |
