| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2007 | INR | 45.3 | 47.4 | 42.2 | 43.55 | 43.55 | -4.45 (-9.27%) | 38,608 |
| 2 Mar 2007 | INR | 50 | 50 | 47.25 | 48 | 48 | -2.7 (-5.33%) | 32,627 |
| 1 Mar 2007 | INR | 47.25 | 51.4 | 46.5 | 50.7 | 50.7 | +1.7 (+3.47%) | 61,989 |
| 28 Feb 2007 | INR | 46.3 | 50.8 | 45 | 49 | 49 | -0.35 (-0.71%) | 65,439 |
| 27 Feb 2007 | INR | 49.5 | 50 | 48.5 | 49.35 | 49.35 | +0.75 (+1.54%) | 57,497 |
| 26 Feb 2007 | INR | 51 | 51 | 47.1 | 48.6 | 48.6 | +0.4 (+0.83%) | 31,560 |
| 23 Feb 2007 | INR | 49.35 | 50.8 | 47.2 | 48.2 | 48.2 | -1.75 (-3.50%) | 42,967 |
| 22 Feb 2007 | INR | 50.55 | 51.5 | 49 | 49.95 | 49.95 | -0.85 (-1.67%) | 33,321 |
| 21 Feb 2007 | INR | 51.9 | 52.25 | 50.5 | 50.8 | 50.8 | -0.15 (-0.29%) | 31,033 |
| 20 Feb 2007 | INR | 53.2 | 53.2 | 50.5 | 50.95 | 50.95 | -1.95 (-3.69%) | 70,981 |
| 19 Feb 2007 | INR | 52.95 | 54.6 | 52.5 | 52.9 | 52.9 | -0.05 (-0.09%) | 37,095 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 52.95 | 52.95 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 53.35 | 54 | 52.5 | 52.95 | 52.95 | +1.15 (+2.22%) | 36,795 |
| 14 Feb 2007 | INR | 51.9 | 52.35 | 49.6 | 51.8 | 51.8 | +0.05 (+0.10%) | 49,041 |
| 13 Feb 2007 | INR | 52.75 | 53.95 | 51 | 51.75 | 51.75 | -1 (-1.90%) | 64,100 |
| 12 Feb 2007 | INR | 55.8 | 55.8 | 52 | 52.75 | 52.75 | -3.55 (-6.31%) | 74,919 |
| 9 Feb 2007 | INR | 61.5 | 62.65 | 56 | 56.3 | 56.3 | -4.25 (-7.02%) | 235,912 |
| 8 Feb 2007 | INR | 54.5 | 63 | 53 | 60.55 | 60.55 | +5.8 (+10.59%) | 664,142 |
| 7 Feb 2007 | INR | 55.8 | 56.6 | 53.55 | 54.75 | 54.75 | -0.05 (-0.09%) | 51,339 |
| 6 Feb 2007 | INR | 53.8 | 56.5 | 53.75 | 54.8 | 54.8 | +2 (+3.79%) | 115,183 |
| 5 Feb 2007 | INR | 54.9 | 55.35 | 52 | 52.8 | 52.8 | -1.55 (-2.85%) | 56,618 |
| 2 Feb 2007 | INR | 54.45 | 57.5 | 54.1 | 54.35 | 54.35 | +0.4 (+0.74%) | 54,775 |
| 1 Feb 2007 | INR | 56.4 | 56.4 | 52.8 | 53.95 | 53.95 | -1.25 (-2.26%) | 44,328 |
| 31 Jan 2007 | INR | 58.75 | 58.75 | 54.5 | 55.2 | 55.2 | -2.45 (-4.25%) | 74,473 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 57.65 | 57.65 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 55.45 | 59 | 55.05 | 57.65 | 57.65 | +2.85 (+5.20%) | 183,985 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 54.8 | 54.8 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 55.1 | 56.5 | 54.5 | 54.8 | 54.8 | -0.3 (-0.54%) | 47,780 |
| 24 Jan 2007 | INR | 56.95 | 57.6 | 55 | 55.1 | 55.1 | -1 (-1.78%) | 59,768 |
| 23 Jan 2007 | INR | 56.5 | 58 | 54.1 | 56.1 | 56.1 | 0.0 (0.0%) | 170,767 |
