| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2007 | INR | 27.5 | 29.05 | 27.1 | 28.75 | 28.75 | +1.1 (+3.98%) | 378,730 |
| 29 Mar 2007 | INR | 27 | 29.15 | 27 | 27.65 | 27.65 | +0.65 (+2.41%) | 525,475 |
| 28 Mar 2007 | INR | 26.75 | 28.45 | 26 | 27 | 27 | +0.55 (+2.08%) | 559,160 |
| 27 Mar 2007 | INR | 0 | 0 | 0 | 26.45 | 26.45 | 0.0 (0.0%) | 0 |
| 26 Mar 2007 | INR | 26.8 | 27.4 | 26.2 | 26.45 | 26.45 | +0.65 (+2.52%) | 202,740 |
| 23 Mar 2007 | INR | 26.3 | 26.9 | 25.5 | 25.8 | 25.8 | -0.45 (-1.71%) | 176,955 |
| 22 Mar 2007 | INR | 26.5 | 27 | 25.5 | 26.25 | 26.25 | +0.35 (+1.35%) | 107,320 |
| 21 Mar 2007 | INR | 26.25 | 26.7 | 25.6 | 25.9 | 25.9 | -0.55 (-2.08%) | 244,130 |
| 20 Mar 2007 | INR | 26.85 | 27.2 | 26 | 26.45 | 26.45 | -0.1 (-0.38%) | 100,960 |
| 19 Mar 2007 | INR | 27.45 | 27.45 | 26.05 | 26.55 | 26.55 | +0.3 (+1.14%) | 47,515 |
| 16 Mar 2007 | INR | 28 | 28 | 26.1 | 26.25 | 26.25 | -1.05 (-3.85%) | 98,095 |
| 15 Mar 2007 | INR | 27.5 | 28.15 | 27.1 | 27.3 | 27.3 | -0.3 (-1.09%) | 48,525 |
| 14 Mar 2007 | INR | 26.7 | 27.9 | 26.7 | 27.6 | 27.6 | -0.4 (-1.43%) | 84,700 |
| 13 Mar 2007 | INR | 27.85 | 28.4 | 27.55 | 28 | 28 | +0.95 (+3.51%) | 337,780 |
| 12 Mar 2007 | INR | 26.05 | 27.7 | 26.05 | 27.05 | 27.05 | +1.15 (+4.44%) | 181,155 |
| 9 Mar 2007 | INR | 26.85 | 27.7 | 25.85 | 25.9 | 25.9 | -0.95 (-3.54%) | 117,635 |
| 8 Mar 2007 | INR | 28.4 | 28.4 | 25.6 | 26.85 | 26.85 | -0.65 (-2.36%) | 169,260 |
| 7 Mar 2007 | INR | 30.7 | 30.7 | 27.05 | 27.5 | 27.5 | -1.4 (-4.84%) | 115,210 |
| 6 Mar 2007 | INR | 30.2 | 30.2 | 28 | 28.9 | 28.9 | +0.25 (+0.87%) | 77,220 |
| 5 Mar 2007 | INR | 28 | 30.9 | 28 | 28.65 | 28.65 | -2.6 (-8.32%) | 109,400 |
| 2 Mar 2007 | INR | 31 | 32.85 | 30.75 | 31.25 | 31.25 | +0.45 (+1.46%) | 484,480 |
| 1 Mar 2007 | INR | 31.8 | 31.95 | 30 | 30.8 | 30.8 | -0.3 (-0.96%) | 100,725 |
| 28 Feb 2007 | INR | 30 | 32.5 | 29 | 31.1 | 31.1 | +0.15 (+0.48%) | 237,760 |
| 27 Feb 2007 | INR | 33.4 | 33.4 | 30.8 | 30.95 | 30.95 | -0.65 (-2.06%) | 450,355 |
| 26 Feb 2007 | INR | 31.45 | 32.7 | 31.35 | 31.6 | 31.6 | +0.4 (+1.28%) | 232,115 |
| 23 Feb 2007 | INR | 32.5 | 32.65 | 31 | 31.2 | 31.2 | -1.55 (-4.73%) | 207,910 |
| 22 Feb 2007 | INR | 33.8 | 34 | 32.75 | 32.75 | 32.75 | -0.8 (-2.38%) | 96,955 |
| 21 Feb 2007 | INR | 33.85 | 34.5 | 33.1 | 33.55 | 33.55 | -0.1 (-0.30%) | 95,250 |
| 20 Feb 2007 | INR | 34.6 | 35.75 | 33.2 | 33.65 | 33.65 | -1.15 (-3.30%) | 173,460 |
| 19 Feb 2007 | INR | 35.05 | 36.7 | 34.6 | 34.8 | 34.8 | -0.3 (-0.85%) | 274,090 |
