| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2007 | INR | 150 | 154.4 | 147 | 148.2 | 148.2 | -1.5 (-1.00%) | 51,839 |
| 8 Mar 2007 | INR | 141 | 151 | 138 | 149.7 | 149.7 | +6.2 (+4.32%) | 75,911 |
| 7 Mar 2007 | INR | 144.75 | 148.75 | 141 | 143.5 | 143.5 | +0.75 (+0.53%) | 117,728 |
| 6 Mar 2007 | INR | 154.5 | 154.95 | 140.2 | 142.75 | 142.75 | -8.65 (-5.71%) | 89,395 |
| 5 Mar 2007 | INR | 162 | 162 | 146.8 | 151.4 | 151.4 | -10.6 (-6.54%) | 96,173 |
| 2 Mar 2007 | INR | 164 | 165 | 160.3 | 162 | 162 | -1.7 (-1.04%) | 23,134 |
| 1 Mar 2007 | INR | 161.7 | 164.95 | 160.1 | 163.7 | 163.7 | +1.3 (+0.80%) | 32,489 |
| 28 Feb 2007 | INR | 160.1 | 164.5 | 150.5 | 162.4 | 162.4 | -1.8 (-1.10%) | 64,773 |
| 27 Feb 2007 | INR | 163 | 167.5 | 162 | 164.2 | 164.2 | -0.3 (-0.18%) | 80,002 |
| 26 Feb 2007 | INR | 173.5 | 173.5 | 160 | 164.5 | 164.5 | -5.5 (-3.24%) | 80,940 |
| 23 Feb 2007 | INR | 175 | 175 | 163.15 | 170 | 170 | -3.85 (-2.21%) | 56,976 |
| 22 Feb 2007 | INR | 176.5 | 176.95 | 170.2 | 173.85 | 173.85 | -2.55 (-1.45%) | 45,890 |
| 21 Feb 2007 | INR | 179.9 | 181.4 | 175 | 176.4 | 176.4 | -2.35 (-1.31%) | 60,592 |
| 20 Feb 2007 | INR | 178.15 | 181.75 | 176.5 | 178.75 | 178.75 | +0.45 (+0.25%) | 2,014,355 |
| 19 Feb 2007 | INR | 182 | 182 | 177.05 | 178.3 | 178.3 | -0.55 (-0.31%) | 39,651 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 178.85 | 178.85 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 178 | 183.7 | 176.5 | 178.85 | 178.85 | +3.85 (+2.20%) | 102,459 |
| 14 Feb 2007 | INR | 171 | 175.5 | 165 | 175 | 175 | +3.85 (+2.25%) | 2,160,742 |
| 13 Feb 2007 | INR | 178.05 | 179.5 | 164 | 171.15 | 171.15 | -8.85 (-4.92%) | 258,697 |
| 12 Feb 2007 | INR | 187 | 187 | 176.55 | 180 | 180 | -6.8 (-3.64%) | 589,110 |
| 9 Feb 2007 | INR | 183.2 | 188.75 | 182 | 186.8 | 186.8 | +2.95 (+1.60%) | 375,100 |
| 8 Feb 2007 | INR | 179 | 189 | 176.1 | 183.85 | 183.85 | +6.85 (+3.87%) | 482,165 |
| 7 Feb 2007 | INR | 176.2 | 178 | 173 | 177 | 177 | +2 (+1.14%) | 291,362 |
| 6 Feb 2007 | INR | 179 | 179 | 173.6 | 175 | 175 | -2.4 (-1.35%) | 135,609 |
| 5 Feb 2007 | INR | 176.9 | 180 | 174.1 | 177.4 | 177.4 | +2.1 (+1.20%) | 392,865 |
| 2 Feb 2007 | INR | 166 | 179.65 | 166 | 175.3 | 175.3 | +9.45 (+5.70%) | 171,406 |
| 1 Feb 2007 | INR | 168.4 | 168.4 | 159 | 165.85 | 165.85 | -0.35 (-0.21%) | 149,843 |
| 31 Jan 2007 | INR | 166.15 | 172 | 165.5 | 166.2 | 166.2 | +1.25 (+0.76%) | 69,899 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 164.95 | 164.95 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 165.9 | 168 | 164 | 164.95 | 164.95 | +0.55 (+0.33%) | 53,916 |
