| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2007 | INR | 47 | 47.35 | 46.7 | 47.02 | 47.02 | +0.03 (+0.06%) | 180,860 |
| 27 Apr 2007 | INR | 47 | 47.79 | 46.02 | 46.99 | 46.99 | -0.33 (-0.70%) | 63,495 |
| 26 Apr 2007 | INR | 47.59 | 47.8 | 46.41 | 47.32 | 47.32 | +0.75 (+1.61%) | 89,795 |
| 25 Apr 2007 | INR | 47.19 | 47.2 | 46 | 46.57 | 46.57 | +0.13 (+0.28%) | 274,420 |
| 24 Apr 2007 | INR | 46.2 | 46.97 | 46 | 46.44 | 46.44 | +0.44 (+0.96%) | 46,505 |
| 23 Apr 2007 | INR | 45.21 | 46.2 | 45.21 | 46 | 46 | -0.06 (-0.13%) | 27,490 |
| 20 Apr 2007 | INR | 46.38 | 46.51 | 46 | 46.06 | 46.06 | -0.11 (-0.24%) | 32,270 |
| 19 Apr 2007 | INR | 45.2 | 46.4 | 45.2 | 46.17 | 46.17 | +1.17 (+2.60%) | 67,275 |
| 18 Apr 2007 | INR | 44.5 | 45.75 | 44.2 | 45 | 45 | +0.79 (+1.79%) | 638,430 |
| 17 Apr 2007 | INR | 43.23 | 44.4 | 43.23 | 44.21 | 44.21 | +1.09 (+2.53%) | 42,260 |
| 16 Apr 2007 | INR | 43.98 | 43.98 | 43 | 43.12 | 43.12 | +0.12 (+0.28%) | 14,850 |
| 13 Apr 2007 | INR | 43.1 | 43.16 | 43 | 43 | 43 | -0.01 (-0.02%) | 70,115 |
| 12 Apr 2007 | INR | 43.02 | 43.15 | 43 | 43.01 | 43.01 | -0.02 (-0.05%) | 37,875 |
| 11 Apr 2007 | INR | 43.21 | 43.91 | 43.01 | 43.03 | 43.03 | -0.14 (-0.32%) | 13,000 |
| 10 Apr 2007 | INR | 43.38 | 43.96 | 43 | 43.17 | 43.17 | -0.08 (-0.18%) | 19,080 |
| 9 Apr 2007 | INR | 43.25 | 43.98 | 43.11 | 43.25 | 43.25 | +0.21 (+0.49%) | 29,905 |
| 5 Apr 2007 | INR | 43.2 | 43.57 | 43 | 43.04 | 43.04 | +0.05 (+0.12%) | 1,045,770 |
| 4 Apr 2007 | INR | 45.02 | 45.2 | 42.42 | 42.99 | 42.99 | -2.01 (-4.47%) | 51,965 |
| 3 Apr 2007 | INR | 45.02 | 46 | 45 | 45 | 45 | -0.03 (-0.07%) | 8,800 |
| 2 Apr 2007 | INR | 45.26 | 46.8 | 45 | 45.03 | 45.03 | -1.77 (-3.78%) | 15,895 |
| 30 Mar 2007 | INR | 46 | 46.96 | 46 | 46.8 | 46.8 | +0.8 (+1.74%) | 68,710 |
| 29 Mar 2007 | INR | 46.2 | 46.2 | 46 | 46 | 46 | 0.0 (0.0%) | 60,055 |
| 28 Mar 2007 | INR | 46.53 | 46.53 | 45.6 | 46 | 46 | 0.0 (0.0%) | 187,245 |
| 26 Mar 2007 | INR | 46.01 | 46.4 | 46 | 46 | 46 | -0.02 (-0.04%) | 22,930 |
| 23 Mar 2007 | INR | 46.04 | 46.57 | 46 | 46.02 | 46.02 | +0.02 (+0.04%) | 72,460 |
| 22 Mar 2007 | INR | 46.4 | 46.4 | 46 | 46 | 46 | 0.0 (0.0%) | 32,995 |
| 21 Mar 2007 | INR | 46.1 | 46.2 | 46 | 46 | 46 | -0.2 (-0.43%) | 27,850 |
| 20 Mar 2007 | INR | 45.3 | 46.25 | 45.05 | 46.2 | 46.2 | +1.05 (+2.33%) | 144,325 |
| 19 Mar 2007 | INR | 46 | 46 | 44.92 | 45.15 | 45.15 | -0.83 (-1.81%) | 75,375 |
| 16 Mar 2007 | INR | 46.88 | 48 | 45.02 | 45.98 | 45.98 | -0.46 (-0.99%) | 74,440 |
