| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 54 | 54.4 | 51.5 | 51.85 | 5.185 | -1.5 (-2.81%) | 62,893 |
| 20 Apr 2007 | INR | 53.25 | 55.4 | 52.85 | 53.35 | 5.335 | +1.3 (+2.50%) | 200,392 |
| 19 Apr 2007 | INR | 51.25 | 54.9 | 50 | 52.05 | 5.205 | +1 (+1.96%) | 334,761 |
| 18 Apr 2007 | INR | 50 | 52.5 | 49.95 | 51.05 | 5.105 | +2.05 (+4.18%) | 226,765 |
| 17 Apr 2007 | INR | 48.5 | 49.6 | 48.3 | 49 | 4.9 | +0.8 (+1.66%) | 34,226 |
| 16 Apr 2007 | INR | 48.9 | 49.9 | 46 | 48.2 | 4.82 | +0.45 (+0.94%) | 67,044 |
| 13 Apr 2007 | INR | 47.5 | 48.8 | 47.1 | 47.75 | 4.775 | +0.05 (+0.10%) | 29,910 |
| 12 Apr 2007 | INR | 48 | 48.45 | 45.6 | 47.7 | 4.77 | -0.4 (-0.83%) | 29,764 |
| 11 Apr 2007 | INR | 46.5 | 49.5 | 46.5 | 48.1 | 4.81 | +1.75 (+3.78%) | 104,654 |
| 10 Apr 2007 | INR | 46 | 47.7 | 46 | 46.35 | 4.635 | +0.5 (+1.09%) | 23,845 |
| 9 Apr 2007 | INR | 46.3 | 47 | 45.5 | 45.85 | 4.585 | -0.6 (-1.29%) | 22,601 |
| 5 Apr 2007 | INR | 44.75 | 47.75 | 44.15 | 46.45 | 4.645 | +0.6 (+1.31%) | 39,790 |
| 4 Apr 2007 | INR | 46.45 | 46.45 | 44.6 | 45.85 | 4.585 | +0.6 (+1.33%) | 19,407 |
| 3 Apr 2007 | INR | 45 | 45.5 | 44.25 | 45.25 | 4.525 | +0.6 (+1.34%) | 18,624 |
| 2 Apr 2007 | INR | 45 | 45.5 | 44.1 | 44.65 | 4.465 | -1.55 (-3.35%) | 18,628 |
| 30 Mar 2007 | INR | 45.8 | 46.9 | 45.55 | 46.2 | 4.62 | +0.3 (+0.65%) | 30,007 |
| 29 Mar 2007 | INR | 44.5 | 47.4 | 43.5 | 45.9 | 4.59 | +2.1 (+4.79%) | 42,706 |
| 28 Mar 2007 | INR | 45.6 | 46.2 | 43.3 | 43.8 | 4.38 | -2.3 (-4.99%) | 47,222 |
| 26 Mar 2007 | INR | 47.1 | 47.9 | 46 | 46.1 | 4.61 | -1.4 (-2.95%) | 28,296 |
| 23 Mar 2007 | INR | 49.8 | 49.8 | 47.3 | 47.5 | 4.75 | -2 (-4.04%) | 45,082 |
| 22 Mar 2007 | INR | 46.95 | 51.5 | 45.65 | 49.5 | 4.95 | +3.05 (+6.57%) | 235,201 |
| 21 Mar 2007 | INR | 49 | 50 | 45.6 | 46.45 | 4.645 | -2.25 (-4.62%) | 106,379 |
| 20 Mar 2007 | INR | 52.5 | 54.7 | 48.3 | 48.7 | 4.87 | -3.1 (-5.98%) | 252,614 |
| 19 Mar 2007 | INR | 44 | 51.9 | 43 | 51.8 | 5.18 | +8.55 (+19.77%) | 581,928 |
| 16 Mar 2007 | INR | 41 | 44.25 | 40.9 | 43.25 | 4.325 | +2 (+4.85%) | 40,577 |
| 15 Mar 2007 | INR | 41.5 | 42 | 40.8 | 41.25 | 4.125 | +1.25 (+3.13%) | 36,502 |
| 14 Mar 2007 | INR | 39.5 | 40.95 | 39.4 | 40 | 4 | -1.5 (-3.61%) | 49,736 |
| 13 Mar 2007 | INR | 41.1 | 41.7 | 39.6 | 41.5 | 4.15 | +0.4 (+0.97%) | 35,379 |
| 12 Mar 2007 | INR | 41.35 | 41.7 | 40 | 41.1 | 4.11 | +0.8 (+1.99%) | 38,022 |
| 9 Mar 2007 | INR | 41 | 41.45 | 40.25 | 40.3 | 4.03 | -1.5 (-3.59%) | 24,292 |
