| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2007 | INR | 112.8 | 114 | 108.55 | 110.25 | 55.125 | -1.25 (-1.12%) | 120,128 |
| 20 Mar 2007 | INR | 114 | 116 | 111.15 | 111.5 | 55.75 | -0.65 (-0.58%) | 204,024 |
| 19 Mar 2007 | INR | 114 | 114.2 | 110.6 | 112.15 | 56.075 | +0.05 (+0.04%) | 608,874 |
| 16 Mar 2007 | INR | 110.5 | 113.5 | 109.75 | 112.1 | 56.05 | -0.85 (-0.75%) | 150,578 |
| 15 Mar 2007 | INR | 114 | 115.6 | 111.9 | 112.95 | 56.475 | +1.1 (+0.98%) | 116,160 |
| 14 Mar 2007 | INR | 108.9 | 113.6 | 106.25 | 111.85 | 55.925 | -1.4 (-1.24%) | 235,012 |
| 13 Mar 2007 | INR | 108.1 | 115.3 | 107.55 | 113.25 | 56.625 | +4.3 (+3.95%) | 421,472 |
| 12 Mar 2007 | INR | 111.05 | 114.7 | 107.05 | 108.95 | 54.475 | -1.7 (-1.54%) | 252,704 |
| 9 Mar 2007 | INR | 117.25 | 125.4 | 109.15 | 110.65 | 55.325 | -4.45 (-3.87%) | 575,850 |
| 8 Mar 2007 | INR | 107.35 | 117 | 106.6 | 115.1 | 57.55 | +8.65 (+8.13%) | 211,548 |
| 7 Mar 2007 | INR | 116.9 | 116.9 | 105.25 | 106.45 | 53.225 | -6.15 (-5.46%) | 196,584 |
| 6 Mar 2007 | INR | 112 | 115.9 | 110.25 | 112.6 | 56.3 | +2.3 (+2.09%) | 169,532 |
| 5 Mar 2007 | INR | 115 | 115.8 | 107 | 110.3 | 55.15 | -7.5 (-6.37%) | 362,314 |
| 2 Mar 2007 | INR | 123.2 | 127.95 | 114.15 | 117.8 | 58.9 | -3.95 (-3.24%) | 343,512 |
| 1 Mar 2007 | INR | 132.4 | 133 | 118.75 | 121.75 | 60.875 | -6.7 (-5.22%) | 403,062 |
| 28 Feb 2007 | INR | 131.35 | 139.85 | 127.1 | 128.45 | 64.225 | -9.95 (-7.19%) | 345,200 |
| 27 Feb 2007 | INR | 140 | 142.75 | 137.25 | 138.4 | 69.2 | +0.15 (+0.11%) | 103,094 |
| 26 Feb 2007 | INR | 140 | 141 | 135 | 138.25 | 69.125 | +0.8 (+0.58%) | 452,496 |
| 23 Feb 2007 | INR | 143.6 | 145 | 134.3 | 137.45 | 68.725 | -8 (-5.50%) | 440,878 |
| 22 Feb 2007 | INR | 149.5 | 149.85 | 144.55 | 145.45 | 72.725 | -1.2 (-0.82%) | 83,132 |
| 21 Feb 2007 | INR | 147 | 149.5 | 145.1 | 146.65 | 73.325 | -1.2 (-0.81%) | 107,668 |
| 20 Feb 2007 | INR | 151 | 153 | 146.5 | 147.85 | 73.925 | -4.15 (-2.73%) | 63,074 |
| 19 Feb 2007 | INR | 153.55 | 155.4 | 151.25 | 152 | 76 | -0.5 (-0.33%) | 98,810 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 152.5 | 76.25 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 147 | 152.5 | 146.1 | 152.5 | 76.25 | +7.75 (+5.35%) | 138,064 |
| 14 Feb 2007 | INR | 143.5 | 146.5 | 140 | 144.75 | 72.375 | -0.75 (-0.52%) | 266,650 |
| 13 Feb 2007 | INR | 145 | 153 | 140.25 | 145.5 | 72.75 | +1.55 (+1.08%) | 218,030 |
| 12 Feb 2007 | INR | 150.5 | 157 | 141.5 | 143.95 | 71.975 | -6.4 (-4.26%) | 431,374 |
| 9 Feb 2007 | INR | 161.15 | 165.9 | 148 | 150.35 | 75.175 | -13.6 (-8.30%) | 314,630 |
| 8 Feb 2007 | INR | 165.1 | 167 | 162.55 | 163.95 | 81.975 | -1.6 (-0.97%) | 115,084 |
