| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2007 | INR | 25.1 | 29.3 | 25.1 | 27 | 27 | +2 (+8%) | 1,204,091 |
| 5 Apr 2007 | INR | 25.35 | 25.6 | 24.25 | 25 | 25 | -0.4 (-1.57%) | 244,796 |
| 4 Apr 2007 | INR | 27.25 | 27.25 | 25.15 | 25.4 | 25.4 | -0.55 (-2.12%) | 144,784 |
| 3 Apr 2007 | INR | 27.9 | 27.9 | 25.9 | 25.95 | 25.95 | -1.05 (-3.89%) | 192,915 |
| 2 Apr 2007 | INR | 28.1 | 28.3 | 26.75 | 27 | 27 | -1.45 (-5.10%) | 149,968 |
| 30 Mar 2007 | INR | 28.4 | 29.45 | 28.1 | 28.45 | 28.45 | +0.45 (+1.61%) | 188,015 |
| 29 Mar 2007 | INR | 28 | 32.65 | 26.55 | 28 | 28 | +0.5 (+1.82%) | 498,658 |
| 28 Mar 2007 | INR | 29.5 | 29.95 | 27 | 27.5 | 27.5 | -2.35 (-7.87%) | 260,504 |
| 26 Mar 2007 | INR | 31.35 | 31.75 | 29.6 | 29.85 | 29.85 | -1.45 (-4.63%) | 157,456 |
| 23 Mar 2007 | INR | 32.05 | 32.65 | 31.05 | 31.3 | 31.3 | -0.9 (-2.80%) | 184,393 |
| 22 Mar 2007 | INR | 33 | 33.4 | 31.8 | 32.2 | 32.2 | +0.1 (+0.31%) | 103,756 |
| 21 Mar 2007 | INR | 33.5 | 33.5 | 31.6 | 32.1 | 32.1 | +0.1 (+0.31%) | 89,644 |
| 20 Mar 2007 | INR | 35 | 35 | 32 | 32 | 32 | -0.2 (-0.62%) | 114,381 |
| 19 Mar 2007 | INR | 32.2 | 33.75 | 32.05 | 32.2 | 32.2 | 0.0 (0.0%) | 116,273 |
| 16 Mar 2007 | INR | 34 | 34.75 | 32.15 | 32.2 | 32.2 | -1.3 (-3.88%) | 131,372 |
| 15 Mar 2007 | INR | 36.4 | 36.85 | 33.3 | 33.5 | 33.5 | -1.3 (-3.74%) | 145,062 |
| 14 Mar 2007 | INR | 36.5 | 36.9 | 34.25 | 34.8 | 34.8 | -3.05 (-8.06%) | 99,948 |
| 13 Mar 2007 | INR | 37.15 | 38.45 | 36.4 | 37.85 | 37.85 | +0.35 (+0.93%) | 151,067 |
| 12 Mar 2007 | INR | 35 | 39.95 | 34.3 | 37.5 | 37.5 | +3.3 (+9.65%) | 334,666 |
| 9 Mar 2007 | INR | 33.3 | 35.5 | 32.9 | 34.2 | 34.2 | +1.1 (+3.32%) | 182,549 |
| 8 Mar 2007 | INR | 32.15 | 34.3 | 31.75 | 33.1 | 33.1 | -1.8 (-5.16%) | 202,479 |
| 7 Mar 2007 | INR | 34.7 | 35.6 | 29.75 | 34.9 | 34.9 | +0.35 (+1.01%) | 284,964 |
| 6 Mar 2007 | INR | 38 | 38.5 | 33.25 | 34.55 | 34.55 | -1.45 (-4.03%) | 126,645 |
| 5 Mar 2007 | INR | 38.3 | 38.95 | 35.35 | 36 | 36 | -3.3 (-8.40%) | 107,458 |
| 2 Mar 2007 | INR | 40.2 | 41.45 | 39.1 | 39.3 | 39.3 | -1.45 (-3.56%) | 129,041 |
| 1 Mar 2007 | INR | 42 | 42.5 | 40.2 | 40.75 | 40.75 | -0.75 (-1.81%) | 209,068 |
| 28 Feb 2007 | INR | 38 | 41.9 | 38 | 41.5 | 41.5 | -0.95 (-2.24%) | 233,031 |
| 27 Feb 2007 | INR | 40.15 | 43.85 | 40.15 | 42.45 | 42.45 | +0.55 (+1.31%) | 240,332 |
| 26 Feb 2007 | INR | 39.05 | 42 | 38.15 | 41.9 | 41.9 | +2.45 (+6.21%) | 489,470 |
| 23 Feb 2007 | INR | 46.05 | 46.05 | 37.8 | 39.45 | 39.45 | -7.1 (-15.25%) | 1,601,957 |
