| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2007 | INR | 18.9067 | 19.7067 | 18.4 | 18.6533 | 18.6533 | +0.253 (+1.38%) | 92,130 |
| 9 May 2007 | INR | 19.1467 | 19.1467 | 18.2 | 18.4 | 18.4 | -0.747 (-3.90%) | 63,611 |
| 8 May 2007 | INR | 19.1067 | 19.9067 | 19.1067 | 19.1467 | 19.1467 | -0.16 (-0.83%) | 54,791 |
| 7 May 2007 | INR | 19.1467 | 20 | 19.0533 | 19.3067 | 19.3067 | +0.253 (+1.33%) | 61,318 |
| 4 May 2007 | INR | 19.3467 | 19.8533 | 19 | 19.0533 | 19.0533 | 0.0 (0.0%) | 42,879 |
| 3 May 2007 | INR | 18.9067 | 19.9067 | 18.6 | 19.0533 | 19.0533 | -0.093 (-0.49%) | 51,407 |
| 30 Apr 2007 | INR | 19.2 | 19.5067 | 18.8533 | 19.1467 | 19.1467 | -0.453 (-2.31%) | 78,014 |
| 27 Apr 2007 | INR | 19.4 | 19.8533 | 19.3067 | 19.6 | 19.6 | +0.093 (+0.48%) | 41,135 |
| 26 Apr 2007 | INR | 19.6533 | 20.0533 | 19.4 | 19.5067 | 19.5067 | -0.44 (-2.21%) | 62,118 |
| 25 Apr 2007 | INR | 19.5067 | 20.2 | 19.5067 | 19.9467 | 19.9467 | +0.4 (+2.05%) | 41,515 |
| 24 Apr 2007 | INR | 20 | 20.4 | 19.5067 | 19.5467 | 19.5467 | -0.253 (-1.28%) | 58,743 |
| 23 Apr 2007 | INR | 19.3067 | 20.2 | 19.3067 | 19.8 | 19.8 | +0.253 (+1.30%) | 39,183 |
| 20 Apr 2007 | INR | 19.7067 | 20.2 | 19.5067 | 19.5467 | 19.5467 | -0.107 (-0.54%) | 47,838 |
| 19 Apr 2007 | INR | 19.7067 | 20.8 | 19.4533 | 19.6533 | 19.6533 | -0.253 (-1.27%) | 32,269 |
| 18 Apr 2007 | INR | 19.7067 | 21.5067 | 19.7067 | 19.9067 | 19.9067 | -0.4 (-1.97%) | 58,142 |
| 17 Apr 2007 | INR | 18.6 | 20.7467 | 18.6 | 20.3067 | 20.3067 | +1.307 (+6.88%) | 129,801 |
| 16 Apr 2007 | INR | 19.2 | 19.9067 | 18.7467 | 19 | 19 | +0.053 (+0.28%) | 48,238 |
| 13 Apr 2007 | INR | 19.2533 | 19.3467 | 18.9067 | 18.9467 | 18.9467 | -0.4 (-2.07%) | 20,309 |
| 12 Apr 2007 | INR | 19.3467 | 19.9467 | 19.1067 | 19.3467 | 19.3467 | +0.147 (+0.76%) | 31,361 |
| 11 Apr 2007 | INR | 18.5067 | 20.2533 | 18.5067 | 19.2 | 19.2 | +0.453 (+2.42%) | 60,782 |
| 10 Apr 2007 | INR | 18.9067 | 18.9067 | 18.5067 | 18.7467 | 18.7467 | -0.107 (-0.57%) | 30,790 |
| 9 Apr 2007 | INR | 18.8 | 19.2 | 18.5067 | 18.8533 | 18.8533 | 0.0 (0.0%) | 46,611 |
| 5 Apr 2007 | INR | 18.5067 | 18.9467 | 18.5067 | 18.8533 | 18.8533 | +0.307 (+1.65%) | 9,237 |
| 4 Apr 2007 | INR | 18.8533 | 18.8533 | 18.4 | 18.5467 | 18.5467 | +0.093 (+0.51%) | 4,962 |
| 3 Apr 2007 | INR | 19.3467 | 19.4533 | 18.4 | 18.4533 | 18.4533 | -0.453 (-2.40%) | 10,775 |
| 2 Apr 2007 | INR | 17.0533 | 19.5067 | 17.0533 | 18.9067 | 18.9067 | +0.76 (+4.19%) | 84,814 |
| 30 Mar 2007 | INR | 18.2 | 18.4533 | 18.1067 | 18.1467 | 18.1467 | 0.0 (0.0%) | 42,143 |
| 29 Mar 2007 | INR | 18.4533 | 18.4533 | 18.1067 | 18.1467 | 18.1467 | -0.253 (-1.38%) | 24,454 |
| 28 Mar 2007 | INR | 18.5467 | 18.8 | 18 | 18.4 | 18.4 | -0.507 (-2.68%) | 49,974 |
| 26 Mar 2007 | INR | 19.2533 | 19.5067 | 18.7467 | 18.9067 | 18.9067 | -0.64 (-3.27%) | 7,203 |
