| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2007 | INR | 17.3 | 17.66 | 15.6 | 17 | 3.4 | +0.93 (+5.79%) | 9,812 |
| 13 Apr 2007 | INR | 15.29 | 16.07 | 14.95 | 16.07 | 3.214 | +1.27 (+8.58%) | 6,424 |
| 12 Apr 2007 | INR | 14.55 | 14.8 | 14.5 | 14.8 | 2.96 | +0.55 (+3.86%) | 1,597 |
| 11 Apr 2007 | INR | 14.5 | 14.75 | 14.15 | 14.25 | 2.85 | -0.19 (-1.32%) | 2,816 |
| 10 Apr 2007 | INR | 14.3 | 14.6 | 14.3 | 14.44 | 2.888 | -0.21 (-1.43%) | 2,400 |
| 9 Apr 2007 | INR | 14.4 | 14.65 | 13.75 | 14.65 | 2.93 | +0.55 (+3.90%) | 3,344 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 14.1 | 2.82 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 13.9 | 14.1 | 13.9 | 14.1 | 2.82 | +0.85 (+6.42%) | 1,200 |
| 4 Apr 2007 | INR | 0 | 0 | 0 | 13.25 | 2.65 | 0.0 (0.0%) | 0 |
| 3 Apr 2007 | INR | 13.35 | 13.65 | 12.75 | 13.25 | 2.65 | -0.1 (-0.75%) | 3,572 |
| 2 Apr 2007 | INR | 14.5 | 14.5 | 13.35 | 13.35 | 2.67 | 0.0 (0.0%) | 1,203 |
| 30 Mar 2007 | INR | 14.05 | 14.05 | 13.2 | 13.35 | 2.67 | -0.25 (-1.84%) | 4,635 |
| 29 Mar 2007 | INR | 12.85 | 14.5 | 12.85 | 13.6 | 2.72 | -0.55 (-3.89%) | 216 |
| 28 Mar 2007 | INR | 14.25 | 15.45 | 13.55 | 14.15 | 2.83 | -0.8 (-5.35%) | 11,446 |
| 27 Mar 2007 | INR | 0 | 0 | 0 | 14.95 | 2.99 | 0.0 (0.0%) | 0 |
| 26 Mar 2007 | INR | 14.25 | 15.35 | 14.25 | 14.95 | 2.99 | -0.35 (-2.29%) | 17,454 |
| 23 Mar 2007 | INR | 14.8 | 15.9 | 14.8 | 15.3 | 3.06 | +0.05 (+0.33%) | 1,608 |
| 22 Mar 2007 | INR | 15.25 | 16.2 | 15 | 15.25 | 3.05 | -0.15 (-0.97%) | 2,174 |
| 21 Mar 2007 | INR | 14.7 | 15.75 | 14.7 | 15.4 | 3.08 | +0.45 (+3.01%) | 2,892 |
| 20 Mar 2007 | INR | 15.35 | 15.35 | 14.95 | 14.95 | 2.99 | -0.9 (-5.68%) | 3,600 |
| 19 Mar 2007 | INR | 14.8 | 15.9 | 14.8 | 15.85 | 3.17 | +0.5 (+3.26%) | 1,500 |
| 16 Mar 2007 | INR | 15.75 | 16.25 | 15.1 | 15.35 | 3.07 | -1 (-6.12%) | 4,762 |
| 15 Mar 2007 | INR | 14.55 | 16.35 | 14.5 | 16.35 | 3.27 | +1.35 (+9.00%) | 8,441 |
| 14 Mar 2007 | INR | 14.9 | 15 | 14.2 | 15 | 3 | +0.15 (+1.01%) | 14,828 |
| 13 Mar 2007 | INR | 12.25 | 14.85 | 12.25 | 14.85 | 2.97 | +1.35 (+10%) | 8,715 |
| 12 Mar 2007 | INR | 14 | 14.45 | 13.5 | 13.5 | 2.7 | -0.2 (-1.46%) | 4,445 |
| 9 Mar 2007 | INR | 14.25 | 14.35 | 13.6 | 13.7 | 2.74 | -0.3 (-2.14%) | 4,375 |
| 8 Mar 2007 | INR | 14.2 | 14.2 | 13.3 | 14 | 2.8 | +0.45 (+3.32%) | 862 |
| 7 Mar 2007 | INR | 15.2 | 15.5 | 12.8 | 13.55 | 2.71 | -1.1 (-7.51%) | 8,297 |
| 6 Mar 2007 | INR | 15.25 | 15.25 | 14 | 14.65 | 2.93 | +0.5 (+3.53%) | 4,760 |
