| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2007 | INR | 262.5 | 267 | 258.55 | 260.125 | 520.25 | +4.95 (+1.94%) | 14,404 |
| 14 Mar 2007 | INR | 262.5 | 267 | 254 | 255.175 | 510.35 | -14.9 (-5.52%) | 33,267 |
| 13 Mar 2007 | INR | 265.5 | 276.9 | 260 | 270.075 | 540.15 | +5.525 (+2.09%) | 16,401 |
| 12 Mar 2007 | INR | 259.5 | 267.95 | 258.025 | 264.55 | 529.1 | +8.9 (+3.48%) | 12,644 |
| 9 Mar 2007 | INR | 261 | 265 | 254 | 255.65 | 511.3 | -3.05 (-1.18%) | 11,461 |
| 8 Mar 2007 | INR | 238.85 | 263 | 232.5 | 258.7 | 517.4 | +26.275 (+11.30%) | 35,833 |
| 7 Mar 2007 | INR | 262.35 | 264.85 | 225 | 232.425 | 464.85 | -25.175 (-9.77%) | 32,063 |
| 6 Mar 2007 | INR | 262.45 | 272.5 | 250.8 | 257.6 | 515.2 | +1.9 (+0.74%) | 11,665 |
| 5 Mar 2007 | INR | 275 | 275.5 | 250 | 255.7 | 511.4 | -24.3 (-8.68%) | 12,084 |
| 2 Mar 2007 | INR | 287.625 | 296.5 | 280 | 280 | 560 | -13.525 (-4.61%) | 5,762 |
| 1 Mar 2007 | INR | 301 | 301 | 279 | 293.525 | 587.05 | -3.025 (-1.02%) | 7,778 |
| 28 Feb 2007 | INR | 295 | 300.5 | 286 | 296.55 | 593.1 | -10.575 (-3.44%) | 12,241 |
| 27 Feb 2007 | INR | 305 | 309.95 | 303.5 | 307.125 | 614.25 | +4.15 (+1.37%) | 6,718 |
| 26 Feb 2007 | INR | 292 | 309.5 | 287.5 | 302.975 | 605.95 | +9.6 (+3.27%) | 10,278 |
| 23 Feb 2007 | INR | 304.025 | 305.9 | 284 | 293.375 | 586.75 | -11.275 (-3.70%) | 11,963 |
| 22 Feb 2007 | INR | 312.5 | 312.5 | 300.55 | 304.65 | 609.3 | -6.45 (-2.07%) | 7,965 |
| 21 Feb 2007 | INR | 299 | 314 | 299 | 311.1 | 622.2 | +3.4 (+1.10%) | 4,868 |
| 20 Feb 2007 | INR | 312.85 | 312.85 | 302.5 | 307.7 | 615.4 | -3.5 (-1.12%) | 10,492 |
| 19 Feb 2007 | INR | 319.85 | 319.85 | 310 | 311.2 | 622.4 | -4.9 (-1.55%) | 4,146 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 316.1 | 632.2 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 309 | 319.45 | 309 | 316.1 | 632.2 | +9.75 (+3.18%) | 7,014 |
| 14 Feb 2007 | INR | 305.05 | 308.5 | 295 | 306.35 | 612.7 | -1.4 (-0.45%) | 9,661 |
| 13 Feb 2007 | INR | 300.5 | 312 | 299.95 | 307.75 | 615.5 | +0.075 (+0.02%) | 41,422 |
| 12 Feb 2007 | INR | 325 | 325 | 305 | 307.675 | 615.35 | -20.1 (-6.13%) | 9,325 |
| 9 Feb 2007 | INR | 345.05 | 345.85 | 326.1 | 327.775 | 655.55 | -15.475 (-4.51%) | 24,055 |
| 8 Feb 2007 | INR | 349.85 | 350 | 341 | 343.25 | 686.5 | -3.375 (-0.97%) | 8,080 |
| 7 Feb 2007 | INR | 355 | 355 | 345.05 | 346.625 | 693.25 | -4.25 (-1.21%) | 6,606 |
| 6 Feb 2007 | INR | 352 | 357.45 | 346.1 | 350.875 | 701.75 | +2.675 (+0.77%) | 15,975 |
| 5 Feb 2007 | INR | 355.35 | 357.4 | 346.5 | 348.2 | 696.4 | -5.825 (-1.65%) | 7,868 |
| 2 Feb 2007 | INR | 356.5 | 361.5 | 352 | 354.025 | 708.05 | +2.3 (+0.65%) | 36,224 |
