| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 16.85 | 17.45 | 16.85 | 17.45 | 17.45 | +0.15 (+0.87%) | 3,986 |
| 20 Apr 2007 | INR | 17.25 | 17.75 | 17.25 | 17.3 | 17.3 | -0.15 (-0.86%) | 2,889 |
| 19 Apr 2007 | INR | 17.1 | 17.5 | 16.8 | 17.45 | 17.45 | +0.15 (+0.87%) | 6,696 |
| 18 Apr 2007 | INR | 17.6 | 17.65 | 17.05 | 17.3 | 17.3 | -0.05 (-0.29%) | 1,925 |
| 17 Apr 2007 | INR | 17.45 | 17.65 | 17.25 | 17.35 | 17.35 | -0.15 (-0.86%) | 1,720 |
| 16 Apr 2007 | INR | 17 | 17.5 | 16.85 | 17.5 | 17.5 | +0.4 (+2.34%) | 7,308 |
| 13 Apr 2007 | INR | 16.9 | 17.1 | 16.8 | 17.1 | 17.1 | -0.15 (-0.87%) | 3,613 |
| 12 Apr 2007 | INR | 16.8 | 17.25 | 16.7 | 17.25 | 17.25 | +0.05 (+0.29%) | 701 |
| 11 Apr 2007 | INR | 17.4 | 17.5 | 16.95 | 17.2 | 17.2 | +0.25 (+1.47%) | 3,440 |
| 10 Apr 2007 | INR | 18 | 18 | 16 | 16.95 | 16.95 | -0.35 (-2.02%) | 11,643 |
| 9 Apr 2007 | INR | 16.4 | 17.45 | 16.4 | 17.3 | 17.3 | +0.5 (+2.98%) | 2,450 |
| 5 Apr 2007 | INR | 16.9 | 17.1 | 16.4 | 16.8 | 16.8 | +0.55 (+3.38%) | 4,358 |
| 4 Apr 2007 | INR | 16.95 | 17 | 16.25 | 16.25 | 16.25 | -0.5 (-2.99%) | 1,275 |
| 3 Apr 2007 | INR | 16.1 | 16.75 | 16.1 | 16.75 | 16.75 | +0.25 (+1.52%) | 2,291 |
| 2 Apr 2007 | INR | 15.6 | 16.6 | 15.6 | 16.5 | 16.5 | +0.4 (+2.48%) | 3,786 |
| 30 Mar 2007 | INR | 16.6 | 16.8 | 16.05 | 16.1 | 16.1 | -0.15 (-0.92%) | 5,360 |
| 29 Mar 2007 | INR | 15.85 | 16.5 | 15.85 | 16.25 | 16.25 | +0.4 (+2.52%) | 1,864 |
| 28 Mar 2007 | INR | 15.5 | 16.3 | 15.5 | 15.85 | 15.85 | -0.8 (-4.80%) | 10,997 |
| 26 Mar 2007 | INR | 16.75 | 17.25 | 16.65 | 16.65 | 16.65 | -0.45 (-2.63%) | 6,504 |
| 23 Mar 2007 | INR | 17 | 17.4 | 16.65 | 17.1 | 17.1 | -0.05 (-0.29%) | 11,280 |
| 22 Mar 2007 | INR | 16.5 | 17.5 | 16.25 | 17.15 | 17.15 | +0.6 (+3.63%) | 7,388 |
| 21 Mar 2007 | INR | 16.4 | 16.8 | 16.4 | 16.55 | 16.55 | -0.4 (-2.36%) | 21,603 |
| 20 Mar 2007 | INR | 17.95 | 18.95 | 16 | 16.95 | 16.95 | +0.3 (+1.80%) | 17,765 |
| 19 Mar 2007 | INR | 17.1 | 17.55 | 16.5 | 16.65 | 16.65 | -0.45 (-2.63%) | 5,584 |
| 16 Mar 2007 | INR | 16.45 | 17.5 | 16.45 | 17.1 | 17.1 | 0.0 (0.0%) | 3,975 |
| 15 Mar 2007 | INR | 16.5 | 17.5 | 16.5 | 17.1 | 17.1 | +0.2 (+1.18%) | 40,975 |
| 14 Mar 2007 | INR | 16.4 | 17.5 | 16.4 | 16.9 | 16.9 | +0.2 (+1.20%) | 8,159 |
| 13 Mar 2007 | INR | 16.65 | 17 | 16.65 | 16.7 | 16.7 | -0.3 (-1.76%) | 3,130 |
| 12 Mar 2007 | INR | 16.25 | 17 | 16.25 | 17 | 17 | +0.5 (+3.03%) | 38,213 |
| 9 Mar 2007 | INR | 16.7 | 18.4 | 15.5 | 16.5 | 16.5 | +0.1 (+0.61%) | 21,589 |
