| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2007 | INR | 16.4 | 16.4 | 14.25 | 14.4 | 13.0909 | -0.6 (-4%) | 18,079 |
| 16 Apr 2007 | INR | 14.59 | 15.5 | 13.75 | 15 | 13.6364 | +1.1 (+7.91%) | 49,116 |
| 13 Apr 2007 | INR | 14.2 | 14.5 | 13.9 | 13.9 | 12.6364 | -0.2 (-1.42%) | 8,446 |
| 12 Apr 2007 | INR | 14.45 | 14.75 | 13.9 | 14.1 | 12.8182 | -0.25 (-1.74%) | 18,759 |
| 11 Apr 2007 | INR | 14.25 | 15.25 | 13.8 | 14.35 | 13.0455 | +0.54 (+3.91%) | 27,065 |
| 10 Apr 2007 | INR | 13.5 | 13.81 | 13.5 | 13.81 | 12.5545 | +0.04 (+0.29%) | 2,934 |
| 9 Apr 2007 | INR | 13.1 | 14.25 | 13.1 | 13.77 | 12.5182 | +0.42 (+3.15%) | 25,291 |
| 5 Apr 2007 | INR | 13.1 | 13.35 | 12.95 | 13.35 | 12.1364 | +0.35 (+2.69%) | 5,353 |
| 4 Apr 2007 | INR | 13.25 | 13.25 | 12.9 | 13 | 11.8182 | 0.0 (0.0%) | 5,392 |
| 3 Apr 2007 | INR | 12.8 | 13.25 | 12.8 | 13 | 11.8182 | -0.15 (-1.14%) | 10,225 |
| 2 Apr 2007 | INR | 13.25 | 13.5 | 12.85 | 13.15 | 11.9545 | 0.0 (0.0%) | 2,239 |
| 30 Mar 2007 | INR | 13.3 | 13.5 | 13 | 13.15 | 11.9545 | -0.15 (-1.13%) | 12,436 |
| 29 Mar 2007 | INR | 12.1 | 13.5 | 12.1 | 13.3 | 12.0909 | +0.4 (+3.10%) | 10,366 |
| 28 Mar 2007 | INR | 13.1 | 13.4 | 12.9 | 12.9 | 11.7273 | -0.35 (-2.64%) | 64,018 |
| 26 Mar 2007 | INR | 13.6 | 13.6 | 13.1 | 13.25 | 12.0455 | -0.1 (-0.75%) | 46,870 |
| 23 Mar 2007 | INR | 13.5 | 13.5 | 13.1 | 13.35 | 12.1364 | +0.05 (+0.38%) | 13,646 |
| 22 Mar 2007 | INR | 13.5 | 13.85 | 13.1 | 13.3 | 12.0909 | +0.15 (+1.14%) | 13,730 |
| 21 Mar 2007 | INR | 13.25 | 13.5 | 13.15 | 13.15 | 11.9545 | +0.05 (+0.38%) | 45,005 |
| 20 Mar 2007 | INR | 13.1 | 13.5 | 13.1 | 13.1 | 11.9091 | -0.25 (-1.87%) | 6,228 |
| 19 Mar 2007 | INR | 12.5 | 13.75 | 12.5 | 13.35 | 12.1364 | -0.15 (-1.11%) | 23,748 |
| 16 Mar 2007 | INR | 14.4 | 14.4 | 13.25 | 13.5 | 12.2727 | -0.5 (-3.57%) | 31,201 |
| 15 Mar 2007 | INR | 13.4 | 14 | 13.3 | 14 | 12.7273 | +0.85 (+6.46%) | 51,427 |
| 14 Mar 2007 | INR | 13.45 | 13.55 | 12.85 | 13.15 | 11.9545 | +0.25 (+1.94%) | 52,100 |
| 13 Mar 2007 | INR | 13.55 | 14.5 | 12.8 | 12.9 | 11.7273 | -1.1 (-7.86%) | 173,310 |
| 12 Mar 2007 | INR | 14.45 | 15.25 | 13.5 | 14 | 12.7273 | -0.9 (-6.04%) | 108,840 |
| 9 Mar 2007 | INR | 15.4 | 15.6 | 14.1 | 14.9 | 13.5455 | -0.3 (-1.97%) | 49,006 |
| 8 Mar 2007 | INR | 14.7 | 15.7 | 13 | 15.2 | 13.8182 | +0.2 (+1.33%) | 27,514 |
| 7 Mar 2007 | INR | 15 | 15.95 | 14.6 | 15 | 13.6364 | -0.2 (-1.32%) | 71,148 |
| 6 Mar 2007 | INR | 16.7 | 17.1 | 14.9 | 15.2 | 13.8182 | -1.25 (-7.60%) | 104,795 |
| 5 Mar 2007 | INR | 15.35 | 17.8 | 15.35 | 16.45 | 14.9545 | -1.05 (-6%) | 19,882 |
