| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2007 | INR | 292.2 | 308 | 290.94 | 304.9 | 60.98 | +10.01 (+3.39%) | 52,815 |
| 16 Mar 2007 | INR | 290.4 | 300 | 290.4 | 294.89 | 58.978 | -1.11 (-0.38%) | 39,480 |
| 15 Mar 2007 | INR | 299 | 299 | 291.4 | 296 | 59.2 | +0.6 (+0.20%) | 13,295 |
| 14 Mar 2007 | INR | 287.2 | 299.4 | 286 | 295.4 | 59.08 | -4.46 (-1.49%) | 22,510 |
| 13 Mar 2007 | INR | 300 | 302 | 296 | 299.86 | 59.972 | -0.1 (-0.03%) | 23,285 |
| 12 Mar 2007 | INR | 296 | 301.8 | 294.2 | 299.96 | 59.992 | +3.36 (+1.13%) | 13,185 |
| 9 Mar 2007 | INR | 284.21 | 299.78 | 284.02 | 296.6 | 59.32 | +8.6 (+2.99%) | 14,780 |
| 8 Mar 2007 | INR | 286.2 | 290 | 281.4 | 288 | 57.6 | +2 (+0.70%) | 10,580 |
| 7 Mar 2007 | INR | 293.8 | 293.8 | 278 | 286 | 57.2 | -2 (-0.69%) | 33,175 |
| 6 Mar 2007 | INR | 290 | 292 | 281.1 | 288 | 57.6 | +2.23 (+0.78%) | 29,655 |
| 5 Mar 2007 | INR | 289.4 | 295.6 | 279.1 | 285.77 | 57.154 | -6.65 (-2.27%) | 74,030 |
| 2 Mar 2007 | INR | 300.2 | 307.8 | 290 | 292.42 | 58.484 | -7.7 (-2.57%) | 10,190 |
| 1 Mar 2007 | INR | 292.4 | 301.8 | 283 | 300.12 | 60.024 | +2.4 (+0.81%) | 52,365 |
| 28 Feb 2007 | INR | 292.54 | 304 | 292.54 | 297.72 | 59.544 | -10.21 (-3.32%) | 130,900 |
| 27 Feb 2007 | INR | 309 | 311 | 298 | 307.93 | 61.586 | +0.58 (+0.19%) | 36,660 |
| 26 Feb 2007 | INR | 295.99 | 310 | 287.48 | 307.35 | 61.47 | +9.98 (+3.36%) | 285,625 |
| 23 Feb 2007 | INR | 310 | 310 | 294 | 297.37 | 59.474 | -10.71 (-3.48%) | 67,940 |
| 22 Feb 2007 | INR | 307 | 321.8 | 307 | 308.08 | 61.616 | +1.68 (+0.55%) | 74,490 |
| 21 Feb 2007 | INR | 297.6 | 313 | 293 | 306.4 | 61.28 | +6.8 (+2.27%) | 100,315 |
| 20 Feb 2007 | INR | 296.4 | 300.95 | 290.51 | 299.6 | 59.92 | -1.15 (-0.38%) | 24,100 |
| 19 Feb 2007 | INR | 299.75 | 304 | 297.52 | 300.75 | 60.15 | +0.3 (+0.10%) | 17,115 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 300.45 | 60.09 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 299 | 309.99 | 294 | 300.45 | 60.09 | +3.47 (+1.17%) | 26,150 |
| 14 Feb 2007 | INR | 271.11 | 297.3 | 271.11 | 296.98 | 59.396 | +10.38 (+3.62%) | 83,555 |
| 13 Feb 2007 | INR | 262 | 287.25 | 262 | 286.6 | 57.32 | +13.02 (+4.76%) | 51,840 |
| 12 Feb 2007 | INR | 282 | 283 | 272.85 | 273.58 | 54.716 | -13.62 (-4.74%) | 42,275 |
| 9 Feb 2007 | INR | 272.21 | 290.6 | 272.2 | 287.2 | 57.44 | +9.51 (+3.42%) | 51,500 |
| 8 Feb 2007 | INR | 288.6 | 288.8 | 272 | 277.69 | 55.538 | -8.31 (-2.91%) | 81,655 |
| 7 Feb 2007 | INR | 295 | 295 | 282 | 286 | 57.2 | -7.17 (-2.45%) | 20,905 |
| 6 Feb 2007 | INR | 294.6 | 294.99 | 288.02 | 293.17 | 58.634 | +1.26 (+0.43%) | 17,250 |
