| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2007 | INR | 16.05 | 16.75 | 16.05 | 16.44 | 16.44 | +0.17 (+1.04%) | 47,680 |
| 23 Apr 2007 | INR | 17.1 | 17.25 | 16.2 | 16.27 | 16.27 | -0.75 (-4.41%) | 80,389 |
| 20 Apr 2007 | INR | 17.75 | 18.18 | 16.9 | 17.02 | 17.02 | -0.59 (-3.35%) | 124,511 |
| 19 Apr 2007 | INR | 16.2 | 18 | 16.2 | 17.61 | 17.61 | +0.93 (+5.58%) | 184,682 |
| 18 Apr 2007 | INR | 16 | 17 | 15.91 | 16.68 | 16.68 | +0.85 (+5.37%) | 134,519 |
| 17 Apr 2007 | INR | 15.7 | 15.95 | 15.3 | 15.83 | 15.83 | +0.32 (+2.06%) | 47,619 |
| 16 Apr 2007 | INR | 15.6 | 15.84 | 15.25 | 15.51 | 15.51 | +0.26 (+1.70%) | 50,971 |
| 13 Apr 2007 | INR | 14.7 | 15.37 | 14.7 | 15.25 | 15.25 | +0.54 (+3.67%) | 40,109 |
| 12 Apr 2007 | INR | 16 | 16 | 14.51 | 14.71 | 14.71 | -0.74 (-4.79%) | 112,026 |
| 11 Apr 2007 | INR | 16.8 | 16.8 | 15.45 | 15.45 | 15.45 | -0.1 (-0.64%) | 137,593 |
| 10 Apr 2007 | INR | 16.28 | 16.28 | 15.55 | 15.55 | 15.55 | -0.24 (-1.52%) | 48,309 |
| 9 Apr 2007 | INR | 15.35 | 16 | 15.35 | 15.79 | 15.79 | -0.06 (-0.38%) | 82,491 |
| 5 Apr 2007 | INR | 15.9 | 16.15 | 15.55 | 15.85 | 15.85 | +0.46 (+2.99%) | 79,090 |
| 4 Apr 2007 | INR | 15.2 | 15.4 | 14.86 | 15.39 | 15.39 | +0.84 (+5.77%) | 62,779 |
| 3 Apr 2007 | INR | 14.5 | 14.8 | 14.5 | 14.55 | 14.55 | +0.27 (+1.89%) | 73,834 |
| 2 Apr 2007 | INR | 15 | 15.25 | 14.25 | 14.28 | 14.28 | -0.42 (-2.86%) | 29,397 |
| 30 Mar 2007 | INR | 15.5 | 15.5 | 14.5 | 14.7 | 14.7 | -0.15 (-1.01%) | 187,869 |
| 29 Mar 2007 | INR | 14.35 | 15.3 | 14.35 | 14.85 | 14.85 | -0.1 (-0.67%) | 46,975 |
| 28 Mar 2007 | INR | 15.55 | 15.55 | 14.95 | 14.95 | 14.95 | -0.65 (-4.17%) | 114,924 |
| 26 Mar 2007 | INR | 16.3 | 16.35 | 15.6 | 15.6 | 15.6 | -0.6 (-3.70%) | 36,720 |
| 23 Mar 2007 | INR | 16.1 | 16.55 | 16.05 | 16.2 | 16.2 | -0.15 (-0.92%) | 31,860 |
| 22 Mar 2007 | INR | 16.25 | 16.5 | 16 | 16.35 | 16.35 | +0.35 (+2.19%) | 79,967 |
| 21 Mar 2007 | INR | 16.05 | 16.6 | 15.9 | 16 | 16 | -0.4 (-2.44%) | 43,921 |
| 20 Mar 2007 | INR | 16.95 | 16.95 | 16.2 | 16.4 | 16.4 | 0.0 (0.0%) | 25,447 |
| 19 Mar 2007 | INR | 16.5 | 16.75 | 16.2 | 16.4 | 16.4 | -0.1 (-0.61%) | 26,900 |
| 16 Mar 2007 | INR | 16.9 | 16.9 | 16.25 | 16.5 | 16.5 | +0.3 (+1.85%) | 33,765 |
| 15 Mar 2007 | INR | 17.3 | 17.6 | 16.2 | 16.2 | 16.2 | -0.8 (-4.71%) | 141,972 |
| 14 Mar 2007 | INR | 17.35 | 17.7 | 16.9 | 17 | 17 | -0.45 (-2.58%) | 41,142 |
| 13 Mar 2007 | INR | 17.5 | 17.85 | 17.4 | 17.45 | 17.45 | +0.15 (+0.87%) | 54,379 |
| 12 Mar 2007 | INR | 17.1 | 17.7 | 17 | 17.3 | 17.3 | +0.3 (+1.76%) | 23,778 |
