| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2007 | INR | 17.15 | 17.3 | 16.55 | 16.9 | 16.9 | +0.2 (+1.20%) | 5,944 |
| 9 May 2007 | INR | 17.8 | 17.8 | 16.7 | 16.7 | 16.7 | -0.8 (-4.57%) | 5,025 |
| 8 May 2007 | INR | 17.7 | 18.15 | 17.25 | 17.5 | 17.5 | -0.45 (-2.51%) | 3,337 |
| 7 May 2007 | INR | 17.4 | 18 | 17.4 | 17.95 | 17.95 | +0.45 (+2.57%) | 1,222 |
| 4 May 2007 | INR | 17.6 | 18 | 17 | 17.5 | 17.5 | -0.1 (-0.57%) | 2,530 |
| 3 May 2007 | INR | 18 | 18 | 17.5 | 17.6 | 17.6 | 0.0 (0.0%) | 4,560 |
| 30 Apr 2007 | INR | 18.8 | 18.8 | 17.6 | 17.6 | 17.6 | -0.45 (-2.49%) | 2,767 |
| 27 Apr 2007 | INR | 18.35 | 18.5 | 17.7 | 18.05 | 18.05 | -0.75 (-3.99%) | 4,434 |
| 26 Apr 2007 | INR | 18.8 | 19 | 18.4 | 18.8 | 18.8 | +0.35 (+1.90%) | 8,242 |
| 25 Apr 2007 | INR | 18.55 | 19.05 | 18.45 | 18.45 | 18.45 | -0.55 (-2.89%) | 6,978 |
| 24 Apr 2007 | INR | 19.8 | 19.85 | 19 | 19 | 19 | -0.8 (-4.04%) | 6,898 |
| 23 Apr 2007 | INR | 20.1 | 20.1 | 18.95 | 19.8 | 19.8 | +0.5 (+2.59%) | 5,929 |
| 20 Apr 2007 | INR | 19.5 | 20.35 | 19.3 | 19.3 | 19.3 | -0.2 (-1.03%) | 19,435 |
| 19 Apr 2007 | INR | 19 | 19.9 | 19 | 19.5 | 19.5 | +0.25 (+1.30%) | 16,856 |
| 18 Apr 2007 | INR | 19 | 19.95 | 18.6 | 19.25 | 19.25 | 0.0 (0.0%) | 8,236 |
| 17 Apr 2007 | INR | 20 | 20.2 | 19.2 | 19.25 | 19.25 | -0.3 (-1.53%) | 10,582 |
| 16 Apr 2007 | INR | 19.2 | 19.55 | 19.2 | 19.55 | 19.55 | +0.9 (+4.83%) | 15,750 |
| 13 Apr 2007 | INR | 18.65 | 19.25 | 18.1 | 18.65 | 18.65 | +0.45 (+2.47%) | 4,707 |
| 12 Apr 2007 | INR | 18.65 | 19.4 | 18.2 | 18.2 | 18.2 | -1.45 (-7.38%) | 5,205 |
| 11 Apr 2007 | INR | 20 | 20.6 | 19 | 19.65 | 19.65 | -0.35 (-1.75%) | 14,956 |
| 10 Apr 2007 | INR | 19.65 | 20.25 | 18.55 | 20 | 20 | +1.55 (+8.40%) | 24,085 |
| 9 Apr 2007 | INR | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | +0.9 (+5.13%) | 3,000 |
| 5 Apr 2007 | INR | 17.3 | 17.55 | 17 | 17.55 | 17.55 | +0.8 (+4.78%) | 8,148 |
| 4 Apr 2007 | INR | 16.85 | 16.85 | 16.3 | 16.75 | 16.75 | +0.25 (+1.52%) | 1,760 |
| 3 Apr 2007 | INR | 16.8 | 16.85 | 15.6 | 16.5 | 16.5 | +0.25 (+1.54%) | 7,301 |
| 2 Apr 2007 | INR | 17.2 | 17.2 | 16 | 16.25 | 16.25 | +0.15 (+0.93%) | 152,525 |
| 30 Mar 2007 | INR | 16 | 16.85 | 15.85 | 16.1 | 16.1 | +0.1 (+0.63%) | 6,980 |
| 29 Mar 2007 | INR | 16.8 | 17.55 | 16 | 16 | 16 | -0.55 (-3.32%) | 7,148 |
| 28 Mar 2007 | INR | 17 | 18.15 | 16.4 | 16.55 | 16.55 | -0.5 (-2.93%) | 46,313 |
| 26 Mar 2007 | INR | 17.45 | 17.45 | 16.85 | 17.05 | 17.05 | +0.45 (+2.71%) | 37,660 |
