| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2007 | INR | 35.7 | 36 | 34.15 | 34.4 | 34.4 | -1.4 (-3.91%) | 182,893 |
| 3 May 2007 | INR | 35.4 | 35.9 | 34.5 | 35.8 | 35.8 | +1.9 (+5.60%) | 259,584 |
| 30 Apr 2007 | INR | 34 | 34.65 | 33.65 | 33.9 | 33.9 | -0.55 (-1.60%) | 206,848 |
| 27 Apr 2007 | INR | 34.5 | 35.5 | 34.1 | 34.45 | 34.45 | -1 (-2.82%) | 144,179 |
| 26 Apr 2007 | INR | 38.5 | 39.35 | 35.1 | 35.45 | 35.45 | -1.5 (-4.06%) | 618,152 |
| 25 Apr 2007 | INR | 33.2 | 37.6 | 33.2 | 36.95 | 36.95 | +3.5 (+10.46%) | 1,674,149 |
| 24 Apr 2007 | INR | 33.25 | 33.9 | 33.2 | 33.45 | 33.45 | +0.05 (+0.15%) | 211,198 |
| 23 Apr 2007 | INR | 33.7 | 35 | 33.25 | 33.4 | 33.4 | 0.0 (0.0%) | 311,762 |
| 20 Apr 2007 | INR | 33.35 | 34.65 | 33.05 | 33.4 | 33.4 | +0.7 (+2.14%) | 459,586 |
| 19 Apr 2007 | INR | 33.75 | 33.75 | 32.5 | 32.7 | 32.7 | -1.2 (-3.54%) | 660,653 |
| 18 Apr 2007 | INR | 32.7 | 35.5 | 32.35 | 33.9 | 33.9 | +1.75 (+5.44%) | 1,345,494 |
| 17 Apr 2007 | INR | 33.5 | 33.5 | 32.1 | 32.15 | 32.15 | -0.75 (-2.28%) | 138,389 |
| 16 Apr 2007 | INR | 32.95 | 33.5 | 32.85 | 32.9 | 32.9 | +0.1 (+0.30%) | 82,596 |
| 13 Apr 2007 | INR | 32.8 | 33.7 | 32.65 | 32.8 | 32.8 | -0.45 (-1.35%) | 72,892 |
| 12 Apr 2007 | INR | 32 | 34.7 | 32 | 33.25 | 33.25 | +0.35 (+1.06%) | 201,484 |
| 11 Apr 2007 | INR | 33.05 | 33.6 | 32.65 | 32.9 | 32.9 | -0.15 (-0.45%) | 100,403 |
| 10 Apr 2007 | INR | 33.5 | 33.5 | 32.6 | 33.05 | 33.05 | +0.25 (+0.76%) | 78,374 |
| 9 Apr 2007 | INR | 31.8 | 33.5 | 31.4 | 32.8 | 32.8 | +0.8 (+2.50%) | 101,318 |
| 5 Apr 2007 | INR | 32.85 | 32.85 | 31.8 | 32 | 32 | -0.4 (-1.23%) | 67,423 |
| 4 Apr 2007 | INR | 32.85 | 33.5 | 32.05 | 32.4 | 32.4 | +0.35 (+1.09%) | 92,117 |
| 3 Apr 2007 | INR | 35 | 36.3 | 31.9 | 32.05 | 32.05 | -1.85 (-5.46%) | 204,225 |
| 2 Apr 2007 | INR | 33.75 | 38.5 | 33.45 | 33.9 | 33.9 | -3.1 (-8.38%) | 320,798 |
| 30 Mar 2007 | INR | 31.05 | 37.35 | 31.05 | 37 | 37 | +5 (+15.63%) | 111,872 |
| 29 Mar 2007 | INR | 30.5 | 32 | 30.5 | 32 | 32 | +0.9 (+2.89%) | 60,822 |
| 28 Mar 2007 | INR | 31.45 | 31.45 | 30 | 31.1 | 31.1 | -0.05 (-0.16%) | 230,775 |
| 26 Mar 2007 | INR | 31.4 | 31.7 | 31 | 31.15 | 31.15 | -0.25 (-0.80%) | 88,685 |
| 23 Mar 2007 | INR | 32.5 | 32.5 | 31.4 | 31.4 | 31.4 | -0.9 (-2.79%) | 88,273 |
| 22 Mar 2007 | INR | 31.95 | 32.3 | 31.55 | 32.3 | 32.3 | +0.75 (+2.38%) | 114,634 |
| 21 Mar 2007 | INR | 32.4 | 32.4 | 31.4 | 31.55 | 31.55 | -0.25 (-0.79%) | 71,656 |
| 20 Mar 2007 | INR | 30.8 | 32.1 | 30.8 | 31.8 | 31.8 | +0.4 (+1.27%) | 137,648 |
