| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2007 | INR | 26.3 | 26.55 | 26 | 26.1 | 26.1 | -0.15 (-0.57%) | 3,350,706 |
| 23 Apr 2007 | INR | 27.8 | 27.8 | 25.55 | 26.25 | 26.25 | +0.15 (+0.57%) | 7,655,308 |
| 20 Apr 2007 | INR | 26.15 | 26.7 | 26 | 26.1 | 26.1 | +0.2 (+0.77%) | 9,264,917 |
| 19 Apr 2007 | INR | 23.8 | 26.15 | 23.5 | 25.9 | 25.9 | +1.85 (+7.69%) | 12,195,637 |
| 18 Apr 2007 | INR | 24.3 | 24.7 | 23.9 | 24.05 | 24.05 | +0.1 (+0.42%) | 3,747,868 |
| 17 Apr 2007 | INR | 24.5 | 25.3 | 23.75 | 23.95 | 23.95 | -0.55 (-2.24%) | 7,687,477 |
| 16 Apr 2007 | INR | 22.1 | 24.75 | 22.1 | 24.5 | 24.5 | +2.7 (+12.39%) | 8,364,308 |
| 13 Apr 2007 | INR | 22.2 | 22.25 | 21.7 | 21.8 | 21.8 | -0.1 (-0.46%) | 3,032,583 |
| 12 Apr 2007 | INR | 22 | 22.4 | 21.4 | 21.9 | 21.9 | +0.2 (+0.92%) | 3,138,851 |
| 11 Apr 2007 | INR | 21.4 | 22.2 | 21.2 | 21.7 | 21.7 | +0.5 (+2.36%) | 3,412,605 |
| 10 Apr 2007 | INR | 21.5 | 21.6 | 21.1 | 21.2 | 21.2 | -0.2 (-0.93%) | 2,219,126 |
| 9 Apr 2007 | INR | 21.2 | 21.5 | 21.15 | 21.4 | 21.4 | +0.35 (+1.66%) | 1,051,079 |
| 5 Apr 2007 | INR | 21.5 | 21.5 | 20.6 | 21.05 | 21.05 | +0.55 (+2.68%) | 1,761,819 |
| 4 Apr 2007 | INR | 20.95 | 20.95 | 20.4 | 20.5 | 20.5 | -0.1 (-0.49%) | 1,032,289 |
| 3 Apr 2007 | INR | 20.85 | 20.9 | 20.55 | 20.6 | 20.6 | 0.0 (0.0%) | 544,338 |
| 2 Apr 2007 | INR | 20.95 | 20.95 | 20.05 | 20.6 | 20.6 | -0.5 (-2.37%) | 905,278 |
| 30 Mar 2007 | INR | 21.1 | 21.3 | 20.95 | 21.1 | 21.1 | +0.15 (+0.72%) | 951,833 |
| 29 Mar 2007 | INR | 21.4 | 21.5 | 20.9 | 20.95 | 20.95 | -0.3 (-1.41%) | 1,266,404 |
| 28 Mar 2007 | INR | 21.15 | 21.45 | 21.1 | 21.25 | 21.25 | -0.15 (-0.70%) | 1,070,622 |
| 26 Mar 2007 | INR | 21.5 | 22 | 21.3 | 21.4 | 21.4 | -0.35 (-1.61%) | 912,540 |
| 23 Mar 2007 | INR | 22.5 | 22.5 | 21.55 | 21.75 | 21.75 | +0.25 (+1.16%) | 2,573,582 |
| 22 Mar 2007 | INR | 21.5 | 21.75 | 21.35 | 21.5 | 21.5 | +0.25 (+1.18%) | 1,009,313 |
| 21 Mar 2007 | INR | 21.15 | 21.35 | 20.9 | 21.25 | 21.25 | +0.2 (+0.95%) | 900,942 |
| 20 Mar 2007 | INR | 21.2 | 21.55 | 20.9 | 21.05 | 21.05 | +0.1 (+0.48%) | 1,867,759 |
| 19 Mar 2007 | INR | 20.55 | 21.1 | 20.55 | 20.95 | 20.95 | +0.3 (+1.45%) | 1,061,473 |
| 16 Mar 2007 | INR | 20.95 | 21.1 | 20.4 | 20.65 | 20.65 | -0.15 (-0.72%) | 1,433,309 |
| 15 Mar 2007 | INR | 21.7 | 21.7 | 20.75 | 20.8 | 20.8 | +0.25 (+1.22%) | 1,720,349 |
| 14 Mar 2007 | INR | 21 | 21 | 20.2 | 20.55 | 20.55 | -0.85 (-3.97%) | 3,011,138 |
| 13 Mar 2007 | INR | 21.5 | 21.7 | 21.2 | 21.4 | 21.4 | -0.15 (-0.70%) | 1,481,532 |
| 12 Mar 2007 | INR | 21.95 | 22.25 | 21.5 | 21.55 | 21.55 | -0.2 (-0.92%) | 2,239,184 |
