| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 70.7 | 71.35 | 66.2 | 66.75 | 66.75 | -3.15 (-4.51%) | 709,455 |
| 20 Apr 2007 | INR | 67.5 | 72.75 | 67.5 | 69.9 | 69.9 | +3.75 (+5.67%) | 2,565,666 |
| 19 Apr 2007 | INR | 64.9 | 67.8 | 61.25 | 66.15 | 66.15 | +2.35 (+3.68%) | 1,996,026 |
| 18 Apr 2007 | INR | 58.9 | 63.8 | 58 | 63.8 | 63.8 | +5.8 (+10%) | 993,349 |
| 17 Apr 2007 | INR | 61 | 61.35 | 57.5 | 58 | 58 | -2.7 (-4.45%) | 315,681 |
| 16 Apr 2007 | INR | 60.9 | 63 | 60.15 | 60.7 | 60.7 | +0.6 (+1.00%) | 655,434 |
| 13 Apr 2007 | INR | 60 | 62.3 | 59.55 | 60.1 | 60.1 | +0.55 (+0.92%) | 470,841 |
| 12 Apr 2007 | INR | 59.15 | 63.4 | 57.5 | 59.55 | 59.55 | +0.4 (+0.68%) | 1,385,863 |
| 11 Apr 2007 | INR | 62.5 | 63.9 | 58.2 | 59.15 | 59.15 | -3.1 (-4.98%) | 877,870 |
| 10 Apr 2007 | INR | 68.75 | 71.4 | 61.65 | 62.25 | 62.25 | -1.75 (-2.73%) | 2,351,147 |
| 9 Apr 2007 | INR | 53.9 | 64 | 53.8 | 64 | 64 | +10.65 (+19.96%) | 1,941,999 |
| 5 Apr 2007 | INR | 52.6 | 55.3 | 51.4 | 53.35 | 53.35 | +1.85 (+3.59%) | 685,611 |
| 4 Apr 2007 | INR | 47.15 | 52.85 | 47.15 | 51.5 | 51.5 | +4.65 (+9.93%) | 855,246 |
| 3 Apr 2007 | INR | 47.5 | 47.5 | 45.5 | 46.85 | 46.85 | +0.95 (+2.07%) | 157,136 |
| 2 Apr 2007 | INR | 48 | 48 | 45.7 | 45.9 | 45.9 | -2.8 (-5.75%) | 134,554 |
| 30 Mar 2007 | INR | 46 | 51.4 | 45.4 | 48.7 | 48.7 | +3.65 (+8.10%) | 490,971 |
| 29 Mar 2007 | INR | 44.5 | 46.3 | 43.55 | 45.05 | 45.05 | +1.25 (+2.85%) | 145,594 |
| 28 Mar 2007 | INR | 45.3 | 45.5 | 43.25 | 43.8 | 43.8 | -1.9 (-4.16%) | 173,734 |
| 26 Mar 2007 | INR | 48.7 | 48.7 | 45.3 | 45.7 | 45.7 | -1.85 (-3.89%) | 89,106 |
| 23 Mar 2007 | INR | 50 | 50 | 47.25 | 47.55 | 47.55 | -2 (-4.04%) | 150,078 |
| 22 Mar 2007 | INR | 47.2 | 51 | 46.85 | 49.55 | 49.55 | +3.55 (+7.72%) | 469,047 |
| 21 Mar 2007 | INR | 46.9 | 47.4 | 45.4 | 46 | 46 | -0.55 (-1.18%) | 145,452 |
| 20 Mar 2007 | INR | 48 | 49.45 | 46.05 | 46.55 | 46.55 | -0.05 (-0.11%) | 285,420 |
| 19 Mar 2007 | INR | 45 | 48.4 | 44.5 | 46.6 | 46.6 | +2.05 (+4.60%) | 321,597 |
| 16 Mar 2007 | INR | 44.9 | 45.4 | 43.4 | 44.55 | 44.55 | +0.4 (+0.91%) | 109,918 |
| 15 Mar 2007 | INR | 44.8 | 46.55 | 43.5 | 44.15 | 44.15 | +0.6 (+1.38%) | 184,720 |
| 14 Mar 2007 | INR | 43.2 | 44.6 | 43.1 | 43.55 | 43.55 | -2.55 (-5.53%) | 153,919 |
| 13 Mar 2007 | INR | 45 | 46.6 | 44.8 | 46.1 | 46.1 | +1.4 (+3.13%) | 165,218 |
| 12 Mar 2007 | INR | 44.5 | 45.7 | 43.85 | 44.7 | 44.7 | +0.75 (+1.71%) | 156,121 |
| 9 Mar 2007 | INR | 47.5 | 48.7 | 43.1 | 43.95 | 43.95 | -2.45 (-5.28%) | 334,361 |
