| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2007 | INR | 211 | 216 | 203.25 | 206.05 | 206.05 | +1 (+0.49%) | 2,085,221 |
| 3 Apr 2007 | INR | 199.8 | 207.8 | 192.4 | 205.05 | 205.05 | +7.45 (+3.77%) | 2,199,894 |
| 2 Apr 2007 | INR | 194 | 202.9 | 190 | 197.6 | 197.6 | +2.65 (+1.36%) | 1,795,638 |
| 30 Mar 2007 | INR | 182 | 198 | 179.15 | 194.95 | 194.95 | +13.9 (+7.68%) | 2,367,614 |
| 29 Mar 2007 | INR | 184.8 | 188 | 173.25 | 181.05 | 181.05 | -2.25 (-1.23%) | 1,641,336 |
| 28 Mar 2007 | INR | 177 | 185 | 176 | 183.3 | 183.3 | +7.9 (+4.50%) | 1,397,656 |
| 27 Mar 2007 | INR | 0 | 0 | 0 | 175.4 | 175.4 | 0.0 (0.0%) | 0 |
| 26 Mar 2007 | INR | 171.8 | 181.25 | 170.05 | 175.4 | 175.4 | +6.85 (+4.06%) | 1,433,425 |
| 23 Mar 2007 | INR | 170.9 | 173.25 | 166 | 168.55 | 168.55 | -1.2 (-0.71%) | 469,512 |
| 22 Mar 2007 | INR | 166 | 170.9 | 165.6 | 169.75 | 169.75 | +5 (+3.03%) | 512,651 |
| 21 Mar 2007 | INR | 163 | 166 | 160.5 | 164.75 | 164.75 | +1.9 (+1.17%) | 359,255 |
| 20 Mar 2007 | INR | 164.8 | 167.3 | 162.35 | 162.85 | 162.85 | +0.75 (+0.46%) | 414,157 |
| 19 Mar 2007 | INR | 164.8 | 166.05 | 161.25 | 162.1 | 162.1 | -0.05 (-0.03%) | 295,084 |
| 16 Mar 2007 | INR | 176.8 | 178 | 160 | 162.15 | 162.15 | -12.8 (-7.32%) | 920,620 |
| 15 Mar 2007 | INR | 175.5 | 180 | 173.6 | 174.95 | 174.95 | +2.2 (+1.27%) | 465,051 |
| 14 Mar 2007 | INR | 178.2 | 178.8 | 171.8 | 172.75 | 172.75 | -8.95 (-4.93%) | 487,760 |
| 13 Mar 2007 | INR | 181 | 187.2 | 180.1 | 181.7 | 181.7 | +1.2 (+0.66%) | 778,332 |
| 12 Mar 2007 | INR | 174.1 | 182.45 | 172.05 | 180.5 | 180.5 | +10.4 (+6.11%) | 827,971 |
| 9 Mar 2007 | INR | 173 | 173.95 | 168 | 170.1 | 170.1 | -0.55 (-0.32%) | 416,301 |
| 8 Mar 2007 | INR | 169.95 | 172 | 162.1 | 170.65 | 170.65 | +6.4 (+3.90%) | 504,323 |
| 7 Mar 2007 | INR | 175 | 177.9 | 161.55 | 164.25 | 164.25 | -6.3 (-3.69%) | 1,049,665 |
| 6 Mar 2007 | INR | 165.5 | 174.5 | 161 | 170.55 | 170.55 | +5.1 (+3.08%) | 903,277 |
| 5 Mar 2007 | INR | 175 | 180 | 162.1 | 165.45 | 165.45 | -13.8 (-7.70%) | 772,131 |
| 2 Mar 2007 | INR | 176.9 | 189.9 | 174.05 | 179.25 | 179.25 | +4.7 (+2.69%) | 2,051,185 |
| 1 Mar 2007 | INR | 180 | 183.5 | 173.25 | 174.55 | 174.55 | -1.7 (-0.96%) | 1,142,890 |
| 28 Feb 2007 | INR | 165 | 183 | 158 | 176.25 | 176.25 | +1.6 (+0.92%) | 2,004,406 |
| 27 Feb 2007 | INR | 168.9 | 177 | 168.9 | 174.65 | 174.65 | +5.55 (+3.28%) | 894,808 |
| 26 Feb 2007 | INR | 160.5 | 174.25 | 159 | 169.1 | 169.1 | +8.7 (+5.42%) | 1,642,762 |
| 23 Feb 2007 | INR | 159 | 161.75 | 155.35 | 160.4 | 160.4 | +1.7 (+1.07%) | 715,902 |
| 22 Feb 2007 | INR | 161.1 | 164 | 155.1 | 158.7 | 158.7 | -2.35 (-1.46%) | 758,413 |
