| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2007 | INR | 36.1 | 38.8 | 36 | 36 | 36 | 0.0 (0.0%) | 14,967 |
| 28 Mar 2007 | INR | 36.3 | 37.05 | 34.2 | 36 | 36 | -1.3 (-3.49%) | 28,657 |
| 26 Mar 2007 | INR | 36.95 | 40 | 35.1 | 37.3 | 37.3 | +1.25 (+3.47%) | 19,503 |
| 23 Mar 2007 | INR | 36.75 | 38 | 35.95 | 36.05 | 36.05 | -0.4 (-1.10%) | 19,140 |
| 22 Mar 2007 | INR | 31.8 | 37.75 | 31.5 | 36.45 | 36.45 | +4.4 (+13.73%) | 42,466 |
| 21 Mar 2007 | INR | 30.25 | 34 | 29 | 32.05 | 32.05 | +1.35 (+4.40%) | 29,374 |
| 20 Mar 2007 | INR | 29.95 | 32.75 | 29 | 30.7 | 30.7 | +1.2 (+4.07%) | 26,350 |
| 19 Mar 2007 | INR | 28 | 30 | 27.4 | 29.5 | 29.5 | +0.75 (+2.61%) | 11,908 |
| 16 Mar 2007 | INR | 29.75 | 29.95 | 26.75 | 28.75 | 28.75 | -0.2 (-0.69%) | 8,938 |
| 15 Mar 2007 | INR | 29.9 | 29.9 | 28.1 | 28.95 | 28.95 | +0.9 (+3.21%) | 9,027 |
| 14 Mar 2007 | INR | 29.85 | 29.9 | 27 | 28.05 | 28.05 | -2 (-6.66%) | 16,756 |
| 13 Mar 2007 | INR | 29.75 | 30.95 | 29.1 | 30.05 | 30.05 | +0.25 (+0.84%) | 4,485 |
| 12 Mar 2007 | INR | 28 | 31.45 | 28 | 29.8 | 29.8 | +2.35 (+8.56%) | 21,242 |
| 9 Mar 2007 | INR | 29.75 | 29.8 | 27.05 | 27.45 | 27.45 | -0.35 (-1.26%) | 9,316 |
| 8 Mar 2007 | INR | 27.95 | 29.9 | 25.05 | 27.8 | 27.8 | +0.45 (+1.65%) | 22,011 |
| 7 Mar 2007 | INR | 32.4 | 32.4 | 27 | 27.35 | 27.35 | -0.7 (-2.50%) | 8,292 |
| 6 Mar 2007 | INR | 30.85 | 32.8 | 28.05 | 28.05 | 28.05 | -2.6 (-8.48%) | 9,704 |
| 5 Mar 2007 | INR | 31.8 | 33.75 | 27 | 30.65 | 30.65 | -0.85 (-2.70%) | 52,585 |
| 2 Mar 2007 | INR | 33 | 34.4 | 31.5 | 31.5 | 31.5 | -0.55 (-1.72%) | 2,559 |
| 1 Mar 2007 | INR | 34.5 | 35.5 | 31.1 | 32.05 | 32.05 | -0.1 (-0.31%) | 8,387 |
| 28 Feb 2007 | INR | 34 | 34 | 32 | 32.15 | 32.15 | -3.25 (-9.18%) | 17,883 |
| 27 Feb 2007 | INR | 36.6 | 37.9 | 33.5 | 35.4 | 35.4 | -0.15 (-0.42%) | 16,051 |
| 26 Feb 2007 | INR | 33.35 | 37 | 33 | 35.55 | 35.55 | +0.55 (+1.57%) | 6,072 |
| 23 Feb 2007 | INR | 39 | 39 | 34 | 35 | 35 | -1 (-2.78%) | 3,083 |
| 22 Feb 2007 | INR | 38.95 | 39 | 36 | 36 | 36 | -0.9 (-2.44%) | 3,575 |
| 21 Feb 2007 | INR | 35.5 | 37.9 | 35.5 | 36.9 | 36.9 | -0.05 (-0.14%) | 9,922 |
| 20 Feb 2007 | INR | 37 | 37.95 | 35.5 | 36.95 | 36.95 | +0.4 (+1.09%) | 10,780 |
| 19 Feb 2007 | INR | 34 | 38.25 | 34 | 36.55 | 36.55 | +1.5 (+4.28%) | 12,098 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 35.05 | 35.05 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 34.95 | 38.4 | 34 | 35.05 | 35.05 | +1.9 (+5.73%) | 2,624 |
