| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | INR | 2,831.05 | 2,915.9 | 2,700.05 | 2,915 | 2,915 | +75 (+2.64%) | 9,606 |
| 7 Mar 2007 | INR | 2,895 | 2,895 | 2,802.5 | 2,840 | 2,840 | +45.5 (+1.63%) | 5,297 |
| 6 Mar 2007 | INR | 2,980 | 3,000 | 2,776 | 2,794.5 | 2,794.5 | -15.5 (-0.55%) | 4,345 |
| 5 Mar 2007 | INR | 2,905 | 2,949.95 | 2,790.05 | 2,810 | 2,810 | -225.55 (-7.43%) | 4,201 |
| 2 Mar 2007 | INR | 3,068.95 | 3,110 | 3,000 | 3,035.55 | 3,035.55 | +32.3 (+1.08%) | 2,958 |
| 1 Mar 2007 | INR | 2,983 | 3,143 | 2,880.15 | 3,003.25 | 3,003.25 | -7.5 (-0.25%) | 10,514 |
| 28 Feb 2007 | INR | 2,850 | 3,200 | 2,815 | 3,010.75 | 3,010.75 | -71.4 (-2.32%) | 12,057 |
| 27 Feb 2007 | INR | 3,160 | 3,163.95 | 3,050 | 3,082.15 | 3,082.15 | -71.8 (-2.28%) | 3,117 |
| 26 Feb 2007 | INR | 3,134.9 | 3,180 | 3,106 | 3,153.95 | 3,153.95 | +19.95 (+0.64%) | 1,992 |
| 23 Feb 2007 | INR | 3,199 | 3,205 | 3,060 | 3,134 | 3,134 | -9.05 (-0.29%) | 3,988 |
| 22 Feb 2007 | INR | 3,170 | 3,320 | 3,122 | 3,143.05 | 3,143.05 | -131.45 (-4.01%) | 5,807 |
| 21 Feb 2007 | INR | 3,244 | 3,274.85 | 3,199.5 | 3,274.5 | 3,274.5 | +55.5 (+1.72%) | 4,226 |
| 20 Feb 2007 | INR | 3,250 | 3,269 | 3,170 | 3,219 | 3,219 | -11.45 (-0.35%) | 1,957 |
| 19 Feb 2007 | INR | 3,320 | 3,350 | 3,200 | 3,230.45 | 3,230.45 | -28.3 (-0.87%) | 4,356 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 3,258.75 | 3,258.75 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 3,365 | 3,390 | 3,210 | 3,258.75 | 3,258.75 | -31.25 (-0.95%) | 4,796 |
| 14 Feb 2007 | INR | 3,270.95 | 3,332 | 3,250 | 3,290 | 3,290 | -12.75 (-0.39%) | 3,309 |
| 13 Feb 2007 | INR | 3,300 | 3,350 | 3,220 | 3,302.75 | 3,302.75 | +81.25 (+2.52%) | 4,429 |
| 12 Feb 2007 | INR | 3,499 | 3,499 | 3,205 | 3,221.5 | 3,221.5 | -280.15 (-8.00%) | 4,503 |
| 9 Feb 2007 | INR | 3,520 | 3,565 | 3,490 | 3,501.65 | 3,501.65 | -24.15 (-0.68%) | 1,875 |
| 8 Feb 2007 | INR | 3,575 | 3,580 | 3,520 | 3,525.8 | 3,525.8 | -46.1 (-1.29%) | 1,622 |
| 7 Feb 2007 | INR | 3,566.05 | 3,603 | 3,551.25 | 3,571.9 | 3,571.9 | -10.15 (-0.28%) | 1,973 |
| 6 Feb 2007 | INR | 3,505.05 | 3,674 | 3,500 | 3,582.05 | 3,582.05 | +9.05 (+0.25%) | 3,073 |
| 5 Feb 2007 | INR | 3,599 | 3,619.95 | 3,565.05 | 3,573 | 3,573 | -18.75 (-0.52%) | 2,142 |
| 2 Feb 2007 | INR | 3,634 | 3,640 | 3,575 | 3,591.75 | 3,591.75 | -6.8 (-0.19%) | 4,120 |
| 1 Feb 2007 | INR | 3,599 | 3,725 | 3,550 | 3,598.55 | 3,598.55 | +60.05 (+1.70%) | 3,556 |
| 31 Jan 2007 | INR | 4,250 | 4,250 | 3,496.4 | 3,538.5 | 3,538.5 | -346.35 (-8.92%) | 16,634 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 3,884.85 | 3,884.85 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 3,530 | 3,945 | 3,530 | 3,884.85 | 3,884.85 | +304.85 (+8.52%) | 9,141 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 3,580 | 3,580 | 0.0 (0.0%) | 0 |
