| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2007 | INR | 58.01 | 59.49 | 57.13 | 57.37 | 57.37 | -0.31 (-0.54%) | 1,482,688 |
| 20 Apr 2007 | INR | 57.56 | 58.67 | 57.22 | 57.68 | 57.68 | +0.44 (+0.77%) | 1,359,707 |
| 19 Apr 2007 | INR | 56.22 | 57.51 | 55.79 | 57.24 | 57.24 | +0.33 (+0.58%) | 932,189 |
| 18 Apr 2007 | INR | 58.44 | 59.88 | 56.71 | 56.91 | 56.91 | -1.21 (-2.08%) | 3,106,055 |
| 17 Apr 2007 | INR | 56 | 58.89 | 55.78 | 58.12 | 58.12 | +2.51 (+4.51%) | 4,571,017 |
| 16 Apr 2007 | INR | 55.11 | 55.98 | 54.89 | 55.61 | 55.61 | +1.09 (+2.00%) | 2,008,059 |
| 13 Apr 2007 | INR | 54.58 | 55.09 | 54 | 54.52 | 54.52 | -0.49 (-0.89%) | 1,943,227 |
| 12 Apr 2007 | INR | 56.89 | 56.89 | 54.67 | 55.01 | 55.01 | -1.16 (-2.07%) | 2,308,965 |
| 11 Apr 2007 | INR | 57.59 | 58.22 | 56.01 | 56.17 | 56.17 | -1.37 (-2.38%) | 764,811 |
| 10 Apr 2007 | INR | 57.22 | 58.44 | 57.12 | 57.54 | 57.54 | +1 (+1.77%) | 2,611,338 |
| 9 Apr 2007 | INR | 56.66 | 57.09 | 56.11 | 56.54 | 56.54 | +0.74 (+1.33%) | 1,032,283 |
| 5 Apr 2007 | INR | 54.89 | 56.16 | 54.47 | 55.8 | 55.8 | +1.23 (+2.25%) | 1,305,914 |
| 4 Apr 2007 | INR | 55.11 | 55.43 | 54.02 | 54.57 | 54.57 | +0.4 (+0.74%) | 740,304 |
| 3 Apr 2007 | INR | 53.11 | 54.64 | 52.7 | 54.17 | 54.17 | +0.77 (+1.44%) | 2,760,779 |
| 2 Apr 2007 | INR | 55.56 | 55.56 | 53.24 | 53.4 | 53.4 | -1.67 (-3.03%) | 915,948 |
| 30 Mar 2007 | INR | 54.46 | 56.28 | 54.28 | 55.07 | 55.07 | -0.31 (-0.56%) | 3,314,148 |
| 29 Mar 2007 | INR | 55.33 | 56.89 | 54.57 | 55.38 | 55.38 | -1.06 (-1.88%) | 3,696,306 |
| 28 Mar 2007 | INR | 56.67 | 58.66 | 56.01 | 56.44 | 56.44 | -2.62 (-4.44%) | 1,548,257 |
| 26 Mar 2007 | INR | 58 | 60.42 | 57.64 | 59.06 | 59.06 | +0.97 (+1.67%) | 1,657,045 |
| 23 Mar 2007 | INR | 59.73 | 59.73 | 57.56 | 58.09 | 58.09 | -1.38 (-2.32%) | 2,162,076 |
| 22 Mar 2007 | INR | 58.44 | 59.81 | 58.22 | 59.47 | 59.47 | +0.51 (+0.86%) | 953,110 |
| 21 Mar 2007 | INR | 58.44 | 59.18 | 58 | 58.96 | 58.96 | +0.22 (+0.37%) | 954,707 |
| 20 Mar 2007 | INR | 57.78 | 59.44 | 57.59 | 58.74 | 58.74 | +1.42 (+2.48%) | 1,731,556 |
| 19 Mar 2007 | INR | 56.91 | 58.39 | 56.91 | 57.32 | 57.32 | +0.56 (+0.99%) | 939,592 |
| 16 Mar 2007 | INR | 56.67 | 57.33 | 55.64 | 56.76 | 56.76 | +0.94 (+1.68%) | 1,657,328 |
| 15 Mar 2007 | INR | 56.67 | 57.33 | 55.64 | 55.82 | 55.82 | -0.22 (-0.39%) | 1,309,114 |
| 14 Mar 2007 | INR | 56.4 | 56.86 | 55.56 | 56.04 | 56.04 | -0.68 (-1.20%) | 2,777,888 |
| 13 Mar 2007 | INR | 55.78 | 57.02 | 55.78 | 56.72 | 56.72 | +1.1 (+1.98%) | 1,601,429 |
| 12 Mar 2007 | INR | 54.44 | 56.21 | 54.44 | 55.62 | 55.62 | +1.64 (+3.04%) | 2,063,485 |
| 9 Mar 2007 | INR | 53.78 | 55.54 | 53.56 | 53.98 | 53.98 | -0.23 (-0.42%) | 491,747 |
