| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2007 | INR | 16.9 | 17 | 16.3 | 16.6 | 3.32 | +0.5 (+3.11%) | 4,950 |
| 2 Apr 2007 | INR | 17.5 | 17.75 | 16 | 16.1 | 3.22 | -1.45 (-8.26%) | 13,599 |
| 30 Mar 2007 | INR | 17.75 | 18 | 17.35 | 17.55 | 3.51 | +0.3 (+1.74%) | 9,863 |
| 29 Mar 2007 | INR | 16.55 | 17.25 | 16.55 | 17.25 | 3.45 | +0.7 (+4.23%) | 25,052 |
| 28 Mar 2007 | INR | 17.9 | 17.9 | 16.05 | 16.55 | 3.31 | -0.05 (-0.30%) | 20,055 |
| 26 Mar 2007 | INR | 19.7 | 19.7 | 16.25 | 16.6 | 3.32 | -3.9 (-19.02%) | 88,492 |
| 23 Mar 2007 | INR | 20.75 | 20.75 | 18.5 | 20.5 | 4.1 | -0.1 (-0.49%) | 95,521 |
| 22 Mar 2007 | INR | 18.95 | 21.2 | 17.55 | 20.6 | 4.12 | +2.9 (+16.38%) | 252,452 |
| 21 Mar 2007 | INR | 17.8 | 18.4 | 17.05 | 17.7 | 3.54 | +0.15 (+0.85%) | 15,503 |
| 20 Mar 2007 | INR | 17.7 | 17.7 | 17.05 | 17.55 | 3.51 | +0.8 (+4.78%) | 3,206 |
| 19 Mar 2007 | INR | 17.7 | 17.7 | 16.75 | 16.75 | 3.35 | 0.0 (0.0%) | 5,905 |
| 16 Mar 2007 | INR | 17 | 17.75 | 16.75 | 16.75 | 3.35 | -0.35 (-2.05%) | 4,460 |
| 15 Mar 2007 | INR | 16.7 | 18.65 | 16.7 | 17.1 | 3.42 | +0.7 (+4.27%) | 8,125 |
| 14 Mar 2007 | INR | 16.8 | 16.95 | 16.05 | 16.4 | 3.28 | -0.6 (-3.53%) | 7,641 |
| 13 Mar 2007 | INR | 17.75 | 17.75 | 16.5 | 17 | 3.4 | -0.25 (-1.45%) | 2,290 |
| 12 Mar 2007 | INR | 16.4 | 17.35 | 16.4 | 17.25 | 3.45 | +0.5 (+2.99%) | 3,065 |
| 9 Mar 2007 | INR | 17.5 | 17.5 | 16.2 | 16.75 | 3.35 | +0.2 (+1.21%) | 6,230 |
| 8 Mar 2007 | INR | 16 | 16.7 | 15.8 | 16.55 | 3.31 | +0.35 (+2.16%) | 4,040 |
| 7 Mar 2007 | INR | 17.8 | 17.8 | 16.2 | 16.2 | 3.24 | -0.9 (-5.26%) | 2,225 |
| 6 Mar 2007 | INR | 16.1 | 17.6 | 16.1 | 17.1 | 3.42 | +0.15 (+0.88%) | 4,546 |
| 5 Mar 2007 | INR | 17 | 17.85 | 16 | 16.95 | 3.39 | -0.45 (-2.59%) | 12,967 |
| 2 Mar 2007 | INR | 17.7 | 18.85 | 17.1 | 17.4 | 3.48 | -0.35 (-1.97%) | 10,917 |
| 1 Mar 2007 | INR | 19 | 19 | 17.75 | 17.75 | 3.55 | -0.05 (-0.28%) | 8,185 |
| 28 Feb 2007 | INR | 20.7 | 20.7 | 17.8 | 17.8 | 3.56 | -0.7 (-3.78%) | 11,956 |
| 27 Feb 2007 | INR | 19.2 | 19.25 | 18.5 | 18.5 | 3.7 | +0.15 (+0.82%) | 3,630 |
| 26 Feb 2007 | INR | 18.1 | 19 | 18.05 | 18.35 | 3.67 | -1.1 (-5.66%) | 12,521 |
| 23 Feb 2007 | INR | 19.95 | 20.4 | 18 | 19.45 | 3.89 | +0.4 (+2.10%) | 34,933 |
| 22 Feb 2007 | INR | 19.75 | 19.85 | 18.5 | 19.05 | 3.81 | -0.25 (-1.30%) | 11,586 |
| 21 Feb 2007 | INR | 19.85 | 19.95 | 19.2 | 19.3 | 3.86 | -0.05 (-0.26%) | 9,671 |
| 20 Feb 2007 | INR | 20.35 | 20.35 | 19.2 | 19.35 | 3.87 | -0.65 (-3.25%) | 8,066 |
