| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2007 | INR | 29.75 | 31 | 29.75 | 30.55 | 30.55 | -0.2 (-0.65%) | 8,180 |
| 18 Apr 2007 | INR | 30.1 | 32.5 | 30 | 30.75 | 30.75 | -0.15 (-0.49%) | 2,974 |
| 17 Apr 2007 | INR | 31.25 | 32.15 | 30.9 | 30.9 | 30.9 | -1.6 (-4.92%) | 11,715 |
| 16 Apr 2007 | INR | 33 | 33 | 32.2 | 32.5 | 32.5 | +0.5 (+1.56%) | 7,944 |
| 13 Apr 2007 | INR | 33.1 | 33.1 | 31.7 | 32 | 32 | +0.15 (+0.47%) | 2,690 |
| 12 Apr 2007 | INR | 31 | 32.25 | 31 | 31.85 | 31.85 | -0.4 (-1.24%) | 4,668 |
| 11 Apr 2007 | INR | 33.1 | 33.35 | 32.25 | 32.25 | 32.25 | -0.4 (-1.23%) | 9,706 |
| 10 Apr 2007 | INR | 33.1 | 33.85 | 32.65 | 32.65 | 32.65 | -1.65 (-4.81%) | 4,720 |
| 9 Apr 2007 | INR | 32.8 | 34.3 | 32 | 34.3 | 34.3 | +1.25 (+3.78%) | 6,203 |
| 5 Apr 2007 | INR | 32.4 | 33.65 | 32.4 | 33.05 | 33.05 | -0.15 (-0.45%) | 6,093 |
| 4 Apr 2007 | INR | 32 | 33.25 | 30.2 | 33.2 | 33.2 | +1.2 (+3.75%) | 2,915 |
| 3 Apr 2007 | INR | 32 | 32.8 | 31.35 | 32 | 32 | -0.1 (-0.31%) | 3,985 |
| 2 Apr 2007 | INR | 33 | 33 | 32.1 | 32.1 | 32.1 | -1.6 (-4.75%) | 17,082 |
| 30 Mar 2007 | INR | 33.7 | 34.3 | 33.7 | 33.7 | 33.7 | -1.75 (-4.94%) | 21,882 |
| 29 Mar 2007 | INR | 37.5 | 37.5 | 35.45 | 35.45 | 35.45 | -1.85 (-4.96%) | 7,057 |
| 28 Mar 2007 | INR | 39.8 | 40 | 37.3 | 37.3 | 37.3 | -2.55 (-6.40%) | 167,931 |
| 26 Mar 2007 | INR | 38 | 39.85 | 36.1 | 39.85 | 39.85 | +1.6 (+4.18%) | 292,575 |
| 23 Mar 2007 | INR | 37 | 38.95 | 37 | 38.25 | 38.25 | +1 (+2.68%) | 47,353 |
| 22 Mar 2007 | INR | 37.15 | 37.25 | 36.35 | 37.25 | 37.25 | +1.8 (+5.08%) | 49,880 |
| 21 Mar 2007 | INR | 34.5 | 35.45 | 34.5 | 35.45 | 35.45 | +1.7 (+5.04%) | 39,502 |
| 20 Mar 2007 | INR | 33.05 | 33.75 | 33 | 33.75 | 33.75 | +1.55 (+4.81%) | 9,559 |
| 19 Mar 2007 | INR | 32 | 32.25 | 30.25 | 32.2 | 32.2 | +1.5 (+4.89%) | 15,847 |
| 16 Mar 2007 | INR | 30.7 | 30.7 | 29.9 | 30.7 | 30.7 | +1.5 (+5.14%) | 26,894 |
| 15 Mar 2007 | INR | 28 | 29.2 | 28 | 29.2 | 29.2 | +1.2 (+4.29%) | 13,288 |
| 14 Mar 2007 | INR | 28 | 28.85 | 27.5 | 28 | 28 | 0.0 (0.0%) | 17,785 |
| 13 Mar 2007 | INR | 28 | 28.55 | 27.5 | 28 | 28 | +0.85 (+3.13%) | 26,068 |
| 12 Mar 2007 | INR | 27 | 27.15 | 26.55 | 27.15 | 27.15 | +1.25 (+4.83%) | 9,181 |
| 9 Mar 2007 | INR | 27.3 | 27.3 | 25.65 | 25.9 | 25.9 | -1.1 (-4.07%) | 12,581 |
| 8 Mar 2007 | INR | 25 | 27.3 | 25 | 27 | 27 | +0.7 (+2.66%) | 49,113 |
| 7 Mar 2007 | INR | 28 | 29 | 26.3 | 26.3 | 26.3 | -1.35 (-4.88%) | 9,421 |
