| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2007 | INR | 1,045 | 1,050 | 1,012 | 1,038.3 | 1,038.3 | +7.95 (+0.77%) | 78,843 |
| 8 Mar 2007 | INR | 1,005 | 1,040 | 968 | 1,030.35 | 1,030.35 | +37.6 (+3.79%) | 141,003 |
| 7 Mar 2007 | INR | 1,029 | 1,039.95 | 983 | 992.75 | 992.75 | -22.9 (-2.25%) | 197,737 |
| 6 Mar 2007 | INR | 1,040 | 1,055 | 987 | 1,015.65 | 1,015.65 | +0.55 (+0.05%) | 162,476 |
| 5 Mar 2007 | INR | 1,080 | 1,080 | 1,001.5 | 1,015.1 | 1,015.1 | -76.5 (-7.01%) | 145,312 |
| 2 Mar 2007 | INR | 1,145 | 1,147.9 | 1,080 | 1,091.6 | 1,091.6 | -45.85 (-4.03%) | 156,222 |
| 1 Mar 2007 | INR | 1,065 | 1,140 | 1,065 | 1,137.45 | 1,137.45 | +38.25 (+3.48%) | 139,711 |
| 28 Feb 2007 | INR | 1,051 | 1,128 | 1,050 | 1,099.2 | 1,099.2 | -32.35 (-2.86%) | 169,946 |
| 27 Feb 2007 | INR | 1,155 | 1,162 | 1,120 | 1,131.55 | 1,131.55 | -10.8 (-0.95%) | 124,304 |
| 26 Feb 2007 | INR | 1,124 | 1,152.15 | 1,112 | 1,142.35 | 1,142.35 | +18.35 (+1.63%) | 228,589 |
| 23 Feb 2007 | INR | 1,169.9 | 1,175 | 1,113.1 | 1,124 | 1,124 | -46.85 (-4.00%) | 155,729 |
| 22 Feb 2007 | INR | 1,200 | 1,210 | 1,156 | 1,170.85 | 1,170.85 | -30.05 (-2.50%) | 94,011 |
| 21 Feb 2007 | INR | 1,199.5 | 1,211 | 1,188.5 | 1,200.9 | 1,200.9 | +2.2 (+0.18%) | 141,326 |
| 20 Feb 2007 | INR | 1,201 | 1,214 | 1,189.1 | 1,198.7 | 1,198.7 | +0.1 (+0.01%) | 199,899 |
| 19 Feb 2007 | INR | 1,167 | 1,205 | 1,167 | 1,198.6 | 1,198.6 | +36.6 (+3.15%) | 118,120 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 1,162 | 1,162 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 1,125 | 1,166 | 1,125 | 1,162 | 1,162 | +47.4 (+4.25%) | 87,683 |
| 14 Feb 2007 | INR | 1,115 | 1,120.8 | 1,082 | 1,114.6 | 1,114.6 | -1.3 (-0.12%) | 93,318 |
| 13 Feb 2007 | INR | 1,125 | 1,162.5 | 1,100 | 1,115.9 | 1,115.9 | -16.1 (-1.42%) | 131,283 |
| 12 Feb 2007 | INR | 1,180 | 1,185 | 1,120 | 1,132 | 1,132 | -56.8 (-4.78%) | 131,343 |
| 9 Feb 2007 | INR | 1,200 | 1,217 | 1,176 | 1,188.8 | 1,188.8 | -10.65 (-0.89%) | 198,312 |
| 8 Feb 2007 | INR | 1,225 | 1,225 | 1,194.05 | 1,199.45 | 1,199.45 | -7.6 (-0.63%) | 124,543 |
| 7 Feb 2007 | INR | 1,195 | 1,220 | 1,185.25 | 1,207.05 | 1,207.05 | +15.35 (+1.29%) | 213,719 |
| 6 Feb 2007 | INR | 1,196 | 1,208.7 | 1,180.1 | 1,191.7 | 1,191.7 | +2.95 (+0.25%) | 109,308 |
| 5 Feb 2007 | INR | 1,182 | 1,195 | 1,172.5 | 1,188.75 | 1,188.75 | +9.15 (+0.78%) | 78,055 |
| 2 Feb 2007 | INR | 1,182 | 1,207 | 1,174 | 1,179.6 | 1,179.6 | +10.25 (+0.88%) | 240,827 |
| 1 Feb 2007 | INR | 1,152 | 1,180 | 1,148.1 | 1,169.35 | 1,169.35 | +21.9 (+1.91%) | 156,429 |
| 31 Jan 2007 | INR | 1,154 | 1,171.8 | 1,138.05 | 1,147.45 | 1,147.45 | -1.7 (-0.15%) | 91,143 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 1,149.15 | 1,149.15 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 1,149 | 1,157 | 1,141 | 1,149.15 | 1,149.15 | +7.85 (+0.69%) | 88,091 |
