| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2007 | INR | 34.8 | 35.3 | 34.2 | 35.3 | 35.3 | +1.9 (+5.69%) | 3,538 |
| 29 Mar 2007 | INR | 35 | 35 | 33.25 | 33.4 | 33.4 | -1.5 (-4.30%) | 874 |
| 28 Mar 2007 | INR | 37 | 37.4 | 34.9 | 34.9 | 34.9 | -2.3 (-6.18%) | 39,566 |
| 26 Mar 2007 | INR | 38.45 | 39.35 | 36.5 | 37.2 | 37.2 | -0.3 (-0.80%) | 13,127 |
| 23 Mar 2007 | INR | 37.5 | 40.05 | 37.5 | 37.5 | 37.5 | -1.55 (-3.97%) | 2,457 |
| 22 Mar 2007 | INR | 38.05 | 41.1 | 38.05 | 39.05 | 39.05 | -0.7 (-1.76%) | 34,490 |
| 21 Mar 2007 | INR | 37.1 | 41 | 37.1 | 39.75 | 39.75 | +0.7 (+1.79%) | 33,175 |
| 20 Mar 2007 | INR | 36 | 39.1 | 36 | 39.05 | 39.05 | +1.75 (+4.69%) | 18,255 |
| 19 Mar 2007 | INR | 38.85 | 38.85 | 37 | 37.3 | 37.3 | -2.45 (-6.16%) | 12,863 |
| 16 Mar 2007 | INR | 38.1 | 39.75 | 37.95 | 39.75 | 39.75 | +0.65 (+1.66%) | 17,096 |
| 15 Mar 2007 | INR | 40.5 | 40.8 | 39.05 | 39.1 | 39.1 | -1.15 (-2.86%) | 10,419 |
| 14 Mar 2007 | INR | 39.5 | 41 | 38.8 | 40.25 | 40.25 | -0.35 (-0.86%) | 4,764 |
| 13 Mar 2007 | INR | 37 | 40.7 | 37 | 40.6 | 40.6 | +1.8 (+4.64%) | 22,219 |
| 12 Mar 2007 | INR | 37.75 | 39.9 | 37.75 | 38.8 | 38.8 | -0.35 (-0.89%) | 2,607 |
| 9 Mar 2007 | INR | 42 | 43.15 | 39.15 | 39.15 | 39.15 | -2.05 (-4.98%) | 15,475 |
| 8 Mar 2007 | INR | 37.5 | 41.2 | 37.5 | 41.2 | 41.2 | +1.95 (+4.97%) | 6,931 |
| 7 Mar 2007 | INR | 39 | 41.8 | 38.95 | 39.25 | 39.25 | -1.75 (-4.27%) | 8,100 |
| 6 Mar 2007 | INR | 41.5 | 44.85 | 40.9 | 41 | 41 | -1.75 (-4.09%) | 4,172 |
| 5 Mar 2007 | INR | 42 | 43.5 | 42 | 42.75 | 42.75 | -1.25 (-2.84%) | 7,287 |
| 2 Mar 2007 | INR | 46.65 | 46.65 | 43.75 | 44 | 44 | -0.55 (-1.23%) | 5,765 |
| 1 Mar 2007 | INR | 40.75 | 44.75 | 40.75 | 44.55 | 44.55 | +2.15 (+5.07%) | 15,614 |
| 28 Feb 2007 | INR | 42.2 | 44.15 | 42.2 | 42.4 | 42.4 | -0.95 (-2.19%) | 2,359 |
| 27 Feb 2007 | INR | 43 | 45.35 | 43 | 43.35 | 43.35 | -1.4 (-3.13%) | 13,935 |
| 26 Feb 2007 | INR | 45 | 49.35 | 44.7 | 44.75 | 44.75 | -2.25 (-4.79%) | 30,872 |
| 23 Feb 2007 | INR | 47.25 | 47.85 | 46.6 | 47 | 47 | -2 (-4.08%) | 4,668 |
| 22 Feb 2007 | INR | 50 | 51.8 | 49 | 49 | 49 | -1.25 (-2.49%) | 9,982 |
| 21 Feb 2007 | INR | 50.05 | 51.5 | 48.85 | 50.25 | 50.25 | -1.15 (-2.24%) | 18,261 |
| 20 Feb 2007 | INR | 55.25 | 55.25 | 51.4 | 51.4 | 51.4 | -2.7 (-4.99%) | 10,629 |
| 19 Feb 2007 | INR | 59.7 | 59.7 | 54.1 | 54.1 | 54.1 | -2.8 (-4.92%) | 17,219 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 56.9 | 56.9 | 0.0 (0.0%) | 0 |
