| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | INR | 14.5 | 14.64 | 14.25 | 14.64 | 14.64 | +0.58 (+4.13%) | 541,707 |
| 7 Mar 2007 | INR | 14 | 14.25 | 13.82 | 14.06 | 14.06 | +0.15 (+1.08%) | 192,963 |
| 6 Mar 2007 | INR | 13.61 | 14.45 | 13.53 | 13.91 | 13.91 | -0.04 (-0.29%) | 254,273 |
| 5 Mar 2007 | INR | 14.25 | 14.49 | 13.8 | 13.95 | 13.95 | -0.5 (-3.46%) | 359,214 |
| 2 Mar 2007 | INR | 14.6 | 14.8 | 14.45 | 14.45 | 14.45 | -0.12 (-0.82%) | 143,472 |
| 1 Mar 2007 | INR | 14.95 | 14.95 | 14.1 | 14.57 | 14.57 | +0.07 (+0.48%) | 261,658 |
| 28 Feb 2007 | INR | 14.15 | 15 | 14.15 | 14.5 | 14.5 | -0.35 (-2.36%) | 308,562 |
| 27 Feb 2007 | INR | 14.95 | 15.2 | 14.7 | 14.85 | 14.85 | +0.35 (+2.41%) | 221,332 |
| 26 Feb 2007 | INR | 14.2 | 14.6 | 14.05 | 14.5 | 14.5 | +0.3 (+2.11%) | 267,887 |
| 23 Feb 2007 | INR | 14.4 | 14.7 | 13.95 | 14.2 | 14.2 | -0.35 (-2.41%) | 469,006 |
| 22 Feb 2007 | INR | 14.15 | 14.75 | 14.15 | 14.55 | 14.55 | +0.15 (+1.04%) | 144,734 |
| 21 Feb 2007 | INR | 14.8 | 14.8 | 14.3 | 14.4 | 14.4 | -0.2 (-1.37%) | 182,506 |
| 20 Feb 2007 | INR | 15.25 | 15.25 | 14.55 | 14.6 | 14.6 | -0.5 (-3.31%) | 214,206 |
| 19 Feb 2007 | INR | 15.5 | 15.9 | 15 | 15.1 | 15.1 | -0.35 (-2.27%) | 277,739 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 15.45 | 15.45 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 15.05 | 15.6 | 15.05 | 15.45 | 15.45 | +0.55 (+3.69%) | 246,601 |
| 14 Feb 2007 | INR | 14.55 | 15.1 | 14.35 | 14.9 | 14.9 | 0.0 (0.0%) | 354,024 |
| 13 Feb 2007 | INR | 15.25 | 15.65 | 14.55 | 14.9 | 14.9 | -0.35 (-2.30%) | 354,286 |
| 12 Feb 2007 | INR | 15.9 | 16 | 15.25 | 15.25 | 15.25 | -0.75 (-4.69%) | 278,974 |
| 9 Feb 2007 | INR | 16.3 | 16.6 | 16 | 16 | 16 | -0.8 (-4.76%) | 355,881 |
| 8 Feb 2007 | INR | 17.85 | 17.9 | 16.5 | 16.8 | 16.8 | -0.35 (-2.04%) | 526,480 |
| 7 Feb 2007 | INR | 17.15 | 17.15 | 16.6 | 17.15 | 17.15 | +0.8 (+4.89%) | 665,760 |
| 6 Feb 2007 | INR | 15.95 | 16.35 | 15.6 | 16.35 | 16.35 | +0.75 (+4.81%) | 335,486 |
| 5 Feb 2007 | INR | 16.25 | 16.3 | 15.35 | 15.6 | 15.6 | -0.25 (-1.58%) | 299,612 |
| 2 Feb 2007 | INR | 16.25 | 16.4 | 15.6 | 15.85 | 15.85 | -0.25 (-1.55%) | 375,119 |
| 1 Feb 2007 | INR | 16.25 | 16.5 | 15.55 | 16.1 | 16.1 | -0.04 (-0.25%) | 326,861 |
| 31 Jan 2007 | INR | 16.5 | 16.94 | 16.05 | 16.14 | 16.14 | -0.4 (-2.42%) | 384,832 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 16.54 | 16.54 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 16.5 | 16.98 | 16.45 | 16.54 | 16.54 | +0.05 (+0.30%) | 423,214 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 16.49 | 16.49 | 0.0 (0.0%) | 0 |
