| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 39.7 | 45.4 | 39.25 | 43.4 | 43.4 | +4.55 (+11.71%) | 559,803 |
| 20 Apr 2007 | INR | 38.75 | 40 | 37.95 | 38.85 | 38.85 | +0.25 (+0.65%) | 63,889 |
| 19 Apr 2007 | INR | 37.5 | 39 | 37.5 | 38.6 | 38.6 | +0.55 (+1.45%) | 41,775 |
| 18 Apr 2007 | INR | 38.5 | 40 | 37.6 | 38.05 | 38.05 | -0.4 (-1.04%) | 23,635 |
| 17 Apr 2007 | INR | 39.15 | 39.8 | 38.15 | 38.45 | 38.45 | -0.6 (-1.54%) | 8,963 |
| 16 Apr 2007 | INR | 40.1 | 40.25 | 39 | 39.05 | 39.05 | -0.6 (-1.51%) | 15,931 |
| 13 Apr 2007 | INR | 40.5 | 40.5 | 39.1 | 39.65 | 39.65 | +0.6 (+1.54%) | 53,851 |
| 12 Apr 2007 | INR | 39.5 | 40.05 | 39.05 | 39.05 | 39.05 | -1.05 (-2.62%) | 38,507 |
| 11 Apr 2007 | INR | 38.5 | 40.65 | 38.5 | 40.1 | 40.1 | +0.45 (+1.13%) | 65,968 |
| 10 Apr 2007 | INR | 40.55 | 40.85 | 39 | 39.65 | 39.65 | -1 (-2.46%) | 70,943 |
| 9 Apr 2007 | INR | 38 | 41 | 38 | 40.65 | 40.65 | +3.25 (+8.69%) | 81,488 |
| 5 Apr 2007 | INR | 38.9 | 38.9 | 37 | 37.4 | 37.4 | -1.35 (-3.48%) | 13,836 |
| 4 Apr 2007 | INR | 38.4 | 39.4 | 38.15 | 38.75 | 38.75 | +1 (+2.65%) | 30,046 |
| 3 Apr 2007 | INR | 38.45 | 38.5 | 37.15 | 37.75 | 37.75 | +0.1 (+0.27%) | 24,025 |
| 2 Apr 2007 | INR | 38.1 | 38.45 | 37.5 | 37.65 | 37.65 | -2.5 (-6.23%) | 48,608 |
| 30 Mar 2007 | INR | 39.6 | 41.3 | 39.6 | 40.15 | 40.15 | +1.2 (+3.08%) | 56,734 |
| 29 Mar 2007 | INR | 37.55 | 39.3 | 37.5 | 38.95 | 38.95 | +1.9 (+5.13%) | 34,791 |
| 28 Mar 2007 | INR | 38.6 | 40 | 36.25 | 37.05 | 37.05 | -2.75 (-6.91%) | 50,318 |
| 26 Mar 2007 | INR | 39.95 | 45.95 | 39.25 | 39.8 | 39.8 | +0.35 (+0.89%) | 1,563,823 |
| 23 Mar 2007 | INR | 38.65 | 41.8 | 38.5 | 39.45 | 39.45 | +0.05 (+0.13%) | 144,825 |
| 22 Mar 2007 | INR | 37.9 | 40.7 | 36.75 | 39.4 | 39.4 | +2 (+5.35%) | 141,980 |
| 21 Mar 2007 | INR | 39 | 39 | 36.7 | 37.4 | 37.4 | +0.6 (+1.63%) | 65,470 |
| 20 Mar 2007 | INR | 36.2 | 39.2 | 36.2 | 36.8 | 36.8 | +1 (+2.79%) | 70,189 |
| 19 Mar 2007 | INR | 36.25 | 36.5 | 34.7 | 35.8 | 35.8 | -0.1 (-0.28%) | 31,842 |
| 16 Mar 2007 | INR | 33.05 | 36.85 | 33.05 | 35.9 | 35.9 | +0.5 (+1.41%) | 26,828 |
| 15 Mar 2007 | INR | 36 | 38 | 35.1 | 35.4 | 35.4 | 0.0 (0.0%) | 59,456 |
| 14 Mar 2007 | INR | 34 | 36.25 | 34 | 35.4 | 35.4 | -1.7 (-4.58%) | 30,949 |
| 13 Mar 2007 | INR | 33.95 | 38 | 33.95 | 37.1 | 37.1 | +2.9 (+8.48%) | 73,477 |
| 12 Mar 2007 | INR | 33.25 | 35 | 32.25 | 34.2 | 34.2 | +0.5 (+1.48%) | 58,817 |
| 9 Mar 2007 | INR | 32.8 | 34.3 | 32.25 | 33.7 | 33.7 | +1 (+3.06%) | 76,300 |
