| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2007 | INR | 33.7 | 33.7 | 32.5 | 32.85 | 32.85 | -0.8 (-2.38%) | 17,395 |
| 16 Apr 2007 | INR | 33.4 | 35.75 | 33.4 | 33.65 | 33.65 | +0.65 (+1.97%) | 53,523 |
| 13 Apr 2007 | INR | 33.15 | 34 | 32.7 | 33 | 33 | +0.4 (+1.23%) | 34,771 |
| 12 Apr 2007 | INR | 32.5 | 34.6 | 32.5 | 32.6 | 32.6 | -0.15 (-0.46%) | 372,948 |
| 11 Apr 2007 | INR | 35 | 35.25 | 32.5 | 32.75 | 32.75 | -2.75 (-7.75%) | 79,127 |
| 10 Apr 2007 | INR | 33.1 | 37 | 33.1 | 35.5 | 35.5 | +2.5 (+7.58%) | 531,253 |
| 9 Apr 2007 | INR | 30.4 | 34.45 | 29.35 | 33 | 33 | +4 (+13.79%) | 930,323 |
| 5 Apr 2007 | INR | 28.6 | 29.45 | 28.5 | 29 | 29 | -0.4 (-1.36%) | 6,290 |
| 4 Apr 2007 | INR | 28.25 | 29.5 | 28.2 | 29.4 | 29.4 | +1.65 (+5.95%) | 37,060 |
| 3 Apr 2007 | INR | 27.25 | 28.2 | 27 | 27.75 | 27.75 | +1.2 (+4.52%) | 23,549 |
| 2 Apr 2007 | INR | 26.25 | 27.5 | 26.25 | 26.55 | 26.55 | -1.45 (-5.18%) | 16,262 |
| 30 Mar 2007 | INR | 26 | 28 | 25.55 | 28 | 28 | +2 (+7.69%) | 28,453 |
| 29 Mar 2007 | INR | 26 | 26.5 | 25.35 | 26 | 26 | +1.2 (+4.84%) | 73,927 |
| 28 Mar 2007 | INR | 26.55 | 26.75 | 24.65 | 24.8 | 24.8 | -2.1 (-7.81%) | 44,638 |
| 26 Mar 2007 | INR | 26.15 | 27.45 | 26.15 | 26.9 | 26.9 | -0.1 (-0.37%) | 27,850 |
| 23 Mar 2007 | INR | 27 | 27 | 26.35 | 27 | 27 | +0.4 (+1.50%) | 8,346 |
| 22 Mar 2007 | INR | 28.75 | 28.75 | 26.55 | 26.6 | 26.6 | -0.3 (-1.12%) | 18,717 |
| 21 Mar 2007 | INR | 26.55 | 27.1 | 26.55 | 26.9 | 26.9 | +0.35 (+1.32%) | 12,202 |
| 20 Mar 2007 | INR | 26.9 | 27.2 | 26.5 | 26.55 | 26.55 | 0.0 (0.0%) | 33,913 |
| 19 Mar 2007 | INR | 26.3 | 27.6 | 26.3 | 26.55 | 26.55 | -0.25 (-0.93%) | 20,689 |
| 16 Mar 2007 | INR | 26.75 | 27.4 | 26.25 | 26.8 | 26.8 | -0.6 (-2.19%) | 18,058 |
| 15 Mar 2007 | INR | 27.6 | 27.9 | 27.25 | 27.4 | 27.4 | +0.75 (+2.81%) | 8,605 |
| 14 Mar 2007 | INR | 27.2 | 27.2 | 26.45 | 26.65 | 26.65 | -1.35 (-4.82%) | 15,086 |
| 13 Mar 2007 | INR | 27.5 | 28.25 | 27.5 | 28 | 28 | +0.75 (+2.75%) | 16,198 |
| 12 Mar 2007 | INR | 28.4 | 28.4 | 27.25 | 27.25 | 27.25 | -0.3 (-1.09%) | 8,232 |
| 9 Mar 2007 | INR | 27.75 | 29.2 | 27.05 | 27.55 | 27.55 | +0.15 (+0.55%) | 106,902 |
| 8 Mar 2007 | INR | 27.95 | 27.95 | 26.55 | 27.4 | 27.4 | +0.9 (+3.40%) | 16,758 |
| 7 Mar 2007 | INR | 25.5 | 27.45 | 25.35 | 26.5 | 26.5 | +1 (+3.92%) | 80,905 |
| 6 Mar 2007 | INR | 27.95 | 27.95 | 25 | 25.5 | 25.5 | -0.5 (-1.92%) | 45,503 |
| 5 Mar 2007 | INR | 28.4 | 28.6 | 25.6 | 26 | 26 | -3.25 (-11.11%) | 66,698 |
