| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | INR | 177 | 183.85 | 168.7 | 178.1 | 178.1 | +0.55 (+0.31%) | 50,984 |
| 7 Mar 2007 | INR | 194 | 194 | 177.55 | 177.55 | 177.55 | -8.95 (-4.80%) | 17,624 |
| 6 Mar 2007 | INR | 187 | 189.9 | 172.1 | 186.5 | 186.5 | +5.35 (+2.95%) | 79,290 |
| 5 Mar 2007 | INR | 182.2 | 182.2 | 181.15 | 181.15 | 181.15 | -7.3 (-3.87%) | 1,509 |
| 2 Mar 2007 | INR | 202.5 | 202.5 | 188.4 | 188.45 | 188.45 | -10.55 (-5.30%) | 36,390 |
| 1 Mar 2007 | INR | 190.05 | 203.9 | 188.05 | 199 | 199 | +1.1 (+0.56%) | 49,034 |
| 28 Feb 2007 | INR | 193.65 | 201 | 193.65 | 197.9 | 197.9 | -7.05 (-3.44%) | 25,688 |
| 27 Feb 2007 | INR | 214.9 | 214.9 | 199.05 | 204.95 | 204.95 | -7.3 (-3.44%) | 8,503 |
| 26 Feb 2007 | INR | 210 | 212.9 | 198.15 | 212.25 | 212.25 | +3.7 (+1.77%) | 29,849 |
| 23 Feb 2007 | INR | 209.5 | 215.75 | 201.3 | 208.55 | 208.55 | -3.3 (-1.56%) | 45,393 |
| 22 Feb 2007 | INR | 209.5 | 220 | 209.45 | 211.85 | 211.85 | -8.6 (-3.90%) | 14,912 |
| 21 Feb 2007 | INR | 234.95 | 234.95 | 220.45 | 220.45 | 220.45 | -11.6 (-5.00%) | 21,300 |
| 20 Feb 2007 | INR | 242.5 | 242.5 | 227.55 | 232.05 | 232.05 | -7.45 (-3.11%) | 26,437 |
| 19 Feb 2007 | INR | 235 | 244 | 232.5 | 239.5 | 239.5 | +6.85 (+2.94%) | 60,945 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 232.65 | 232.65 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 229 | 232.65 | 220 | 232.65 | 232.65 | +11.05 (+4.99%) | 36,464 |
| 14 Feb 2007 | INR | 208.5 | 229.4 | 208.2 | 221.6 | 221.6 | +2.45 (+1.12%) | 34,295 |
| 13 Feb 2007 | INR | 219.1 | 234 | 218.6 | 219.15 | 219.15 | -10.95 (-4.76%) | 21,740 |
| 12 Feb 2007 | INR | 226.1 | 237 | 224.1 | 230.1 | 230.1 | -5.75 (-2.44%) | 24,706 |
| 9 Feb 2007 | INR | 253.4 | 253.4 | 233.1 | 235.85 | 235.85 | -9.45 (-3.85%) | 32,776 |
| 8 Feb 2007 | INR | 252.9 | 256.9 | 241 | 245.3 | 245.3 | -7.6 (-3.01%) | 22,787 |
| 7 Feb 2007 | INR | 252 | 260 | 240.1 | 252.9 | 252.9 | +4.9 (+1.98%) | 39,230 |
| 6 Feb 2007 | INR | 260 | 263 | 248 | 248 | 248 | -12.35 (-4.74%) | 19,050 |
| 5 Feb 2007 | INR | 270 | 272.75 | 255 | 260.35 | 260.35 | -3.55 (-1.35%) | 26,721 |
| 2 Feb 2007 | INR | 263 | 267 | 257 | 263.9 | 263.9 | +4.15 (+1.60%) | 37,929 |
| 1 Feb 2007 | INR | 256.9 | 264.7 | 245.05 | 259.75 | 259.75 | +7.25 (+2.87%) | 47,687 |
| 31 Jan 2007 | INR | 260.1 | 267 | 248 | 252.5 | 252.5 | -7.75 (-2.98%) | 25,492 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 260.25 | 260.25 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 262 | 266.95 | 255 | 260.25 | 260.25 | -6.4 (-2.40%) | 24,974 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 266.65 | 266.65 | 0.0 (0.0%) | 0 |
