| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2007 | INR | 33 | 33.8 | 33 | 33.3 | 33.3 | -0.15 (-0.45%) | 166,182 |
| 23 Apr 2007 | INR | 33.95 | 34.8 | 33.15 | 33.45 | 33.45 | -0.1 (-0.30%) | 421,661 |
| 20 Apr 2007 | INR | 33.25 | 34.8 | 33.25 | 33.55 | 33.55 | +0.55 (+1.67%) | 535,137 |
| 19 Apr 2007 | INR | 33.25 | 33.8 | 32.55 | 33 | 33 | -0.6 (-1.79%) | 577,050 |
| 18 Apr 2007 | INR | 32.35 | 35.25 | 32.1 | 33.6 | 33.6 | +1.25 (+3.86%) | 1,214,581 |
| 17 Apr 2007 | INR | 33.35 | 33.7 | 32.1 | 32.35 | 32.35 | -0.75 (-2.27%) | 163,086 |
| 16 Apr 2007 | INR | 33.5 | 33.5 | 32.15 | 33.1 | 33.1 | +0.15 (+0.46%) | 67,360 |
| 13 Apr 2007 | INR | 33.4 | 33.8 | 32.5 | 32.95 | 32.95 | -0.3 (-0.90%) | 60,593 |
| 12 Apr 2007 | INR | 32.55 | 34.6 | 32.5 | 33.25 | 33.25 | +0.2 (+0.61%) | 192,662 |
| 11 Apr 2007 | INR | 33.4 | 33.6 | 32.9 | 33.05 | 33.05 | +0.1 (+0.30%) | 72,048 |
| 10 Apr 2007 | INR | 33 | 33.45 | 32.6 | 32.95 | 32.95 | -0.1 (-0.30%) | 54,580 |
| 9 Apr 2007 | INR | 32.1 | 33.5 | 32.1 | 33.05 | 33.05 | +1.05 (+3.28%) | 76,435 |
| 5 Apr 2007 | INR | 32.1 | 32.6 | 31.6 | 32 | 32 | -0.4 (-1.23%) | 60,819 |
| 4 Apr 2007 | INR | 32.55 | 33.5 | 32.2 | 32.4 | 32.4 | +0.2 (+0.62%) | 99,991 |
| 3 Apr 2007 | INR | 35 | 35.55 | 31.9 | 32.2 | 32.2 | -1.85 (-5.43%) | 168,178 |
| 2 Apr 2007 | INR | 40 | 40 | 33.5 | 34.05 | 34.05 | -0.45 (-1.30%) | 290,798 |
| 30 Mar 2007 | INR | 31.55 | 37.4 | 31 | 34.5 | 34.5 | +3 (+9.52%) | 125,806 |
| 29 Mar 2007 | INR | 31 | 31.75 | 30.8 | 31.5 | 31.5 | +0.6 (+1.94%) | 58,158 |
| 28 Mar 2007 | INR | 31.4 | 31.4 | 30.05 | 30.9 | 30.9 | -0.1 (-0.32%) | 166,073 |
| 26 Mar 2007 | INR | 31.5 | 31.8 | 30.9 | 31 | 31 | -0.35 (-1.12%) | 122,553 |
| 23 Mar 2007 | INR | 32.4 | 32.4 | 31.25 | 31.35 | 31.35 | -0.7 (-2.18%) | 73,706 |
| 22 Mar 2007 | INR | 32.25 | 32.25 | 31.5 | 32.05 | 32.05 | +0.45 (+1.42%) | 100,021 |
| 21 Mar 2007 | INR | 31.6 | 31.95 | 31.4 | 31.6 | 31.6 | -0.15 (-0.47%) | 112,973 |
| 20 Mar 2007 | INR | 31.35 | 32.1 | 31.15 | 31.75 | 31.75 | +0.65 (+2.09%) | 104,537 |
| 19 Mar 2007 | INR | 31.5 | 31.6 | 30.9 | 31.1 | 31.1 | +0.05 (+0.16%) | 72,669 |
| 16 Mar 2007 | INR | 31.5 | 31.75 | 30.55 | 31.05 | 31.05 | +0.05 (+0.16%) | 107,069 |
| 15 Mar 2007 | INR | 31.9 | 32 | 30.1 | 31 | 31 | -0.05 (-0.16%) | 85,682 |
| 14 Mar 2007 | INR | 31.75 | 31.75 | 30.4 | 31.05 | 31.05 | -1.1 (-3.42%) | 89,474 |
| 13 Mar 2007 | INR | 32.85 | 34 | 32 | 32.15 | 32.15 | -0.1 (-0.31%) | 99,449 |
| 12 Mar 2007 | INR | 32.5 | 33.45 | 32.1 | 32.25 | 32.25 | -0.3 (-0.92%) | 79,139 |
