| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2007 | INR | 14.201 | 14.399 | 12.496 | 13.805 | 12.55 | -0.198 (-1.41%) | 69,410 |
| 9 May 2007 | INR | 14.498 | 14.498 | 13.904 | 14.003 | 12.73 | -0.297 (-2.08%) | 10,010 |
| 8 May 2007 | INR | 14.245 | 14.795 | 14.003 | 14.3 | 13 | +0.154 (+1.09%) | 29,040 |
| 7 May 2007 | INR | 14.047 | 14.3 | 14.047 | 14.146 | 12.86 | +0.044 (+0.31%) | 12,540 |
| 4 May 2007 | INR | 14.047 | 14.795 | 14.047 | 14.102 | 12.82 | -0.099 (-0.70%) | 9,460 |
| 3 May 2007 | INR | 14.201 | 14.399 | 14.102 | 14.201 | 12.91 | -0.099 (-0.69%) | 15,950 |
| 30 Apr 2007 | INR | 14.047 | 14.454 | 13.805 | 14.3 | 13 | +0.055 (+0.39%) | 9,790 |
| 27 Apr 2007 | INR | 14.146 | 14.795 | 14.047 | 14.245 | 12.95 | -0.11 (-0.77%) | 21,010 |
| 26 Apr 2007 | INR | 15.147 | 15.202 | 14.201 | 14.355 | 13.05 | -0.44 (-2.97%) | 21,010 |
| 25 Apr 2007 | INR | 13.596 | 15.048 | 13.596 | 14.795 | 13.45 | +0.891 (+6.41%) | 67,540 |
| 24 Apr 2007 | INR | 14.102 | 14.751 | 13.651 | 13.904 | 12.64 | -0.649 (-4.46%) | 53,790 |
| 23 Apr 2007 | INR | 14.245 | 14.751 | 14.245 | 14.553 | 13.23 | +0.198 (+1.38%) | 17,160 |
| 20 Apr 2007 | INR | 14.399 | 14.652 | 14.245 | 14.355 | 13.05 | -0.044 (-0.31%) | 14,190 |
| 19 Apr 2007 | INR | 14.146 | 14.696 | 14.146 | 14.399 | 13.09 | -0.297 (-2.02%) | 22,220 |
| 18 Apr 2007 | INR | 14.201 | 14.751 | 14.201 | 14.696 | 13.36 | +0.143 (+0.98%) | 21,780 |
| 17 Apr 2007 | INR | 14.85 | 15.345 | 14.146 | 14.553 | 13.23 | -0.198 (-1.34%) | 46,970 |
| 16 Apr 2007 | INR | 14.399 | 15.004 | 14.047 | 14.751 | 13.41 | +0.605 (+4.28%) | 59,400 |
| 13 Apr 2007 | INR | 14.597 | 14.597 | 13.904 | 14.146 | 12.86 | +0.143 (+1.02%) | 14,370 |
| 12 Apr 2007 | INR | 14.102 | 14.553 | 13.805 | 14.003 | 12.73 | -0.451 (-3.12%) | 22,000 |
| 11 Apr 2007 | INR | 13.904 | 15.004 | 13.695 | 14.454 | 13.14 | +0.704 (+5.12%) | 48,510 |
| 10 Apr 2007 | INR | 13.75 | 13.849 | 13.453 | 13.75 | 12.5 | +0.099 (+0.73%) | 12,839 |
| 9 Apr 2007 | INR | 13.398 | 14.003 | 13.046 | 13.651 | 12.41 | +0.55 (+4.20%) | 34,193 |
| 5 Apr 2007 | INR | 13.101 | 13.145 | 12.848 | 13.101 | 11.91 | +0.099 (+0.76%) | 11,272 |
| 4 Apr 2007 | INR | 13.354 | 13.354 | 12.848 | 13.002 | 11.82 | +0.055 (+0.42%) | 9,790 |
| 3 Apr 2007 | INR | 13.299 | 13.398 | 12.749 | 12.947 | 11.77 | +0.044 (+0.34%) | 34,279 |
| 2 Apr 2007 | INR | 13.002 | 13.2 | 12.595 | 12.903 | 11.73 | -0.352 (-2.66%) | 18,918 |
| 30 Mar 2007 | INR | 13.398 | 13.398 | 12.804 | 13.255 | 12.05 | 0.0 (0.0%) | 21,653 |
| 29 Mar 2007 | INR | 13.002 | 13.299 | 12.804 | 13.255 | 12.05 | +0.154 (+1.18%) | 20,859 |
| 28 Mar 2007 | INR | 13.255 | 13.398 | 13.101 | 13.101 | 11.91 | -0.044 (-0.33%) | 76,450 |
| 26 Mar 2007 | INR | 13.497 | 13.596 | 13.145 | 13.145 | 11.95 | -0.055 (-0.42%) | 36,960 |
