| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2007 | INR | 62.45 | 63.15 | 59.1 | 63.05 | 63.05 | +2.85 (+4.73%) | 2,144,332 |
| 25 Apr 2007 | INR | 60 | 60.2 | 57 | 60.2 | 60.2 | +2.75 (+4.79%) | 1,122,280 |
| 24 Apr 2007 | INR | 60.7 | 60.7 | 57.15 | 57.45 | 57.45 | -2.6 (-4.33%) | 541,140 |
| 23 Apr 2007 | INR | 62.5 | 62.9 | 59.4 | 60.05 | 60.05 | -2.45 (-3.92%) | 873,916 |
| 20 Apr 2007 | INR | 61.9 | 62.55 | 60.1 | 62.5 | 62.5 | +2.9 (+4.87%) | 588,676 |
| 19 Apr 2007 | INR | 60.1 | 61.5 | 58.4 | 59.6 | 59.6 | -0.6 (-1.00%) | 733,620 |
| 18 Apr 2007 | INR | 59 | 60.9 | 58 | 60.2 | 60.2 | +1.3 (+2.21%) | 1,195,316 |
| 17 Apr 2007 | INR | 62.4 | 63.4 | 58.75 | 58.9 | 58.9 | -2.9 (-4.69%) | 1,117,396 |
| 16 Apr 2007 | INR | 65.7 | 66.95 | 61.1 | 61.8 | 61.8 | -2.5 (-3.89%) | 1,348,760 |
| 13 Apr 2007 | INR | 63 | 64.3 | 62 | 64.3 | 64.3 | +3.05 (+4.98%) | 1,114,008 |
| 12 Apr 2007 | INR | 59.5 | 61.25 | 59.1 | 61.25 | 61.25 | +2.9 (+4.97%) | 898,940 |
| 11 Apr 2007 | INR | 61.25 | 61.4 | 57.4 | 58.35 | 58.35 | -2.05 (-3.39%) | 570,468 |
| 10 Apr 2007 | INR | 61.95 | 62.5 | 59.8 | 60.4 | 60.4 | -1.55 (-2.50%) | 512,816 |
| 9 Apr 2007 | INR | 62.5 | 62.95 | 59 | 61.95 | 61.95 | +3.25 (+5.54%) | 582,064 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 58.7 | 58.7 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 62.4 | 62.4 | 58.6 | 58.7 | 58.7 | -2.65 (-4.32%) | 412,732 |
| 4 Apr 2007 | INR | 62.55 | 62.6 | 60.05 | 61.35 | 61.35 | -0.15 (-0.24%) | 1,348,416 |
| 3 Apr 2007 | INR | 61 | 62.05 | 59.4 | 61.5 | 61.5 | +1.4 (+2.33%) | 698,336 |
| 2 Apr 2007 | INR | 59.5 | 61.35 | 57 | 60.1 | 60.1 | +0.8 (+1.35%) | 616,588 |
| 30 Mar 2007 | INR | 61.35 | 62 | 57.8 | 59.3 | 59.3 | -1.2 (-1.98%) | 949,100 |
| 29 Mar 2007 | INR | 59.4 | 60.5 | 58 | 60.5 | 60.5 | +2.85 (+4.94%) | 1,094,048 |
| 28 Mar 2007 | INR | 57.75 | 59.5 | 55.05 | 57.65 | 57.65 | +0.1 (+0.17%) | 1,389,860 |
| 27 Mar 2007 | INR | 0 | 0 | 0 | 57.55 | 57.55 | 0.0 (0.0%) | 0 |
| 26 Mar 2007 | INR | 58.4 | 59 | 54.9 | 57.55 | 57.55 | +0.05 (+0.09%) | 1,091,860 |
| 23 Mar 2007 | INR | 57.5 | 58 | 57.5 | 57.5 | 57.5 | +1.4 (+2.50%) | 934,848 |
| 22 Mar 2007 | INR | 56.4 | 56.4 | 55 | 56.1 | 56.1 | +2.2 (+4.08%) | 658,916 |
| 21 Mar 2007 | INR | 54.4 | 55.4 | 50.35 | 53.9 | 53.9 | +1 (+1.89%) | 1,175,800 |
| 20 Mar 2007 | INR | 51 | 53 | 51 | 52.9 | 52.9 | +2.4 (+4.75%) | 420,088 |
| 19 Mar 2007 | INR | 50 | 50.5 | 49.7 | 50.5 | 50.5 | +2.4 (+4.99%) | 353,864 |
| 16 Mar 2007 | INR | 48.1 | 48.1 | 47.5 | 48.1 | 48.1 | +2.25 (+4.91%) | 387,084 |
