| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2007 | INR | 24.3 | 27.05 | 23.8 | 26.35 | 26.35 | +1.95 (+7.99%) | 616,145 |
| 10 May 2007 | INR | 24.75 | 24.75 | 24 | 24.4 | 24.4 | 0.0 (0.0%) | 52,975 |
| 9 May 2007 | INR | 24.15 | 24.8 | 24 | 24.4 | 24.4 | 0.0 (0.0%) | 33,875 |
| 8 May 2007 | INR | 25 | 25.1 | 24.4 | 24.4 | 24.4 | -0.4 (-1.61%) | 45,340 |
| 7 May 2007 | INR | 25.25 | 25.6 | 24.75 | 24.8 | 24.8 | -0.1 (-0.40%) | 185,875 |
| 4 May 2007 | INR | 26 | 26 | 24.8 | 24.9 | 24.9 | 0.0 (0.0%) | 125,235 |
| 3 May 2007 | INR | 24.45 | 25.45 | 24.25 | 24.9 | 24.9 | +0.65 (+2.68%) | 172,835 |
| 2 May 2007 | INR | 0 | 0 | 0 | 24.25 | 24.25 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 24.25 | 24.25 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 24.5 | 25.45 | 24.15 | 24.25 | 24.25 | -0.45 (-1.82%) | 88,800 |
| 27 Apr 2007 | INR | 25.4 | 25.4 | 24.5 | 24.7 | 24.7 | -0.6 (-2.37%) | 200,910 |
| 26 Apr 2007 | INR | 26 | 26 | 25.1 | 25.3 | 25.3 | -0.25 (-0.98%) | 143,970 |
| 25 Apr 2007 | INR | 25.2 | 26.8 | 25.2 | 25.55 | 25.55 | -0.2 (-0.78%) | 126,550 |
| 24 Apr 2007 | INR | 26.25 | 26.4 | 25.55 | 25.75 | 25.75 | -0.35 (-1.34%) | 134,815 |
| 23 Apr 2007 | INR | 27.5 | 27.5 | 25.7 | 26.1 | 26.1 | -0.7 (-2.61%) | 242,805 |
| 20 Apr 2007 | INR | 26.3 | 27.95 | 25.5 | 26.8 | 26.8 | +1.5 (+5.93%) | 538,520 |
| 19 Apr 2007 | INR | 26.25 | 26.25 | 25.1 | 25.3 | 25.3 | -0.55 (-2.13%) | 93,305 |
| 18 Apr 2007 | INR | 26.65 | 26.65 | 25.8 | 25.85 | 25.85 | -0.15 (-0.58%) | 154,115 |
| 17 Apr 2007 | INR | 26.55 | 27 | 25.85 | 26 | 26 | -0.6 (-2.26%) | 141,945 |
| 16 Apr 2007 | INR | 27.5 | 27.7 | 26.4 | 26.6 | 26.6 | -0.25 (-0.93%) | 175,050 |
| 13 Apr 2007 | INR | 27.9 | 27.9 | 26.5 | 26.85 | 26.85 | -0.35 (-1.29%) | 124,585 |
| 12 Apr 2007 | INR | 28 | 28.35 | 27.05 | 27.2 | 27.2 | -0.9 (-3.20%) | 184,145 |
| 11 Apr 2007 | INR | 28.85 | 29.15 | 27.8 | 28.1 | 28.1 | -0.55 (-1.92%) | 211,395 |
| 10 Apr 2007 | INR | 28.5 | 29.45 | 28.25 | 28.65 | 28.65 | -0.05 (-0.17%) | 340,885 |
| 9 Apr 2007 | INR | 31 | 31.45 | 28.05 | 28.7 | 28.7 | -1.45 (-4.81%) | 774,520 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 30.15 | 30.15 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 30.4 | 31.95 | 30 | 30.15 | 30.15 | -0.2 (-0.66%) | 891,440 |
| 4 Apr 2007 | INR | 30.95 | 31.4 | 30 | 30.35 | 30.35 | +0.1 (+0.33%) | 809,880 |
| 3 Apr 2007 | INR | 30.75 | 30.85 | 29 | 30.25 | 30.25 | +0.3 (+1.00%) | 550,280 |
| 2 Apr 2007 | INR | 28.65 | 31 | 28.1 | 29.95 | 29.95 | +1.2 (+4.17%) | 663,360 |
