| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2007 | INR | 34.5 | 34.7 | 33.5 | 33.8 | 33.8 | -0.3 (-0.88%) | 870,019 |
| 3 May 2007 | INR | 33.6 | 34.8 | 33.6 | 34.1 | 34.1 | +0.55 (+1.64%) | 1,975,773 |
| 30 Apr 2007 | INR | 32.55 | 33.75 | 32.35 | 33.55 | 33.55 | +0.85 (+2.60%) | 1,047,318 |
| 27 Apr 2007 | INR | 33.3 | 33.5 | 32.5 | 32.7 | 32.7 | -0.55 (-1.65%) | 857,411 |
| 26 Apr 2007 | INR | 33.05 | 33.75 | 32.7 | 33.25 | 33.25 | 0.0 (0.0%) | 2,674,813 |
| 25 Apr 2007 | INR | 33.1 | 34 | 32.8 | 33.25 | 33.25 | +0.5 (+1.53%) | 1,355,951 |
| 24 Apr 2007 | INR | 33.4 | 33.6 | 32.65 | 32.75 | 32.75 | -0.3 (-0.91%) | 1,427,211 |
| 23 Apr 2007 | INR | 31.05 | 33.45 | 31.05 | 33.05 | 33.05 | +2.1 (+6.79%) | 4,883,319 |
| 20 Apr 2007 | INR | 31 | 31.4 | 30.7 | 30.95 | 30.95 | -0.05 (-0.16%) | 400,291 |
| 19 Apr 2007 | INR | 30.7 | 31.3 | 30.1 | 31 | 31 | +0.3 (+0.98%) | 587,661 |
| 18 Apr 2007 | INR | 30.6 | 31.2 | 30.45 | 30.7 | 30.7 | -0.15 (-0.49%) | 525,605 |
| 17 Apr 2007 | INR | 31.7 | 31.7 | 30.7 | 30.85 | 30.85 | -0.55 (-1.75%) | 625,032 |
| 16 Apr 2007 | INR | 30.8 | 31.85 | 30.5 | 31.4 | 31.4 | +1.4 (+4.67%) | 1,085,406 |
| 13 Apr 2007 | INR | 30.75 | 31 | 30 | 30 | 30 | -0.05 (-0.17%) | 766,724 |
| 12 Apr 2007 | INR | 30.1 | 30.75 | 29.8 | 30.05 | 30.05 | -0.25 (-0.83%) | 392,065 |
| 11 Apr 2007 | INR | 31.1 | 31.8 | 30.25 | 30.3 | 30.3 | -0.75 (-2.42%) | 1,151,142 |
| 10 Apr 2007 | INR | 28.2 | 31.4 | 28.2 | 31.05 | 31.05 | +2.15 (+7.44%) | 2,833,671 |
| 9 Apr 2007 | INR | 28.5 | 29.25 | 27.65 | 28.9 | 28.9 | +0.7 (+2.48%) | 640,426 |
| 5 Apr 2007 | INR | 28.15 | 28.75 | 28.05 | 28.2 | 28.2 | -0.05 (-0.18%) | 208,632 |
| 4 Apr 2007 | INR | 28.35 | 28.5 | 28.05 | 28.25 | 28.25 | +0.25 (+0.89%) | 433,570 |
| 3 Apr 2007 | INR | 27.95 | 28.1 | 27.65 | 28 | 28 | +0.2 (+0.72%) | 297,344 |
| 2 Apr 2007 | INR | 27.1 | 28.15 | 27.1 | 27.8 | 27.8 | -0.35 (-1.24%) | 391,800 |
| 30 Mar 2007 | INR | 28.5 | 28.85 | 27.9 | 28.15 | 28.15 | +0.1 (+0.36%) | 699,111 |
| 29 Mar 2007 | INR | 28.3 | 28.5 | 27.8 | 28.05 | 28.05 | -0.05 (-0.18%) | 2,068,631 |
| 28 Mar 2007 | INR | 28.5 | 28.85 | 28.1 | 28.1 | 28.1 | -0.8 (-2.77%) | 2,356,001 |
| 26 Mar 2007 | INR | 28.8 | 29.2 | 28.4 | 28.9 | 28.9 | +0.05 (+0.17%) | 563,404 |
| 23 Mar 2007 | INR | 28.8 | 29 | 28.3 | 28.85 | 28.85 | -0.05 (-0.17%) | 3,016,542 |
| 22 Mar 2007 | INR | 28.4 | 28.9 | 28.3 | 28.9 | 28.9 | +0.85 (+3.03%) | 378,544 |
| 21 Mar 2007 | INR | 28.05 | 28.2 | 27.8 | 28.05 | 28.05 | +0.15 (+0.54%) | 194,010 |
| 20 Mar 2007 | INR | 27.9 | 28.15 | 27.6 | 27.9 | 27.9 | +0.35 (+1.27%) | 419,114 |
