| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2007 | INR | 1,472 | 1,492 | 1,462 | 1,479.95 | 147.995 | +7.55 (+0.51%) | 1,850 |
| 21 Feb 2007 | INR | 1,463.05 | 1,498.8 | 1,463 | 1,472.4 | 147.24 | -19.1 (-1.28%) | 5,260 |
| 20 Feb 2007 | INR | 1,524.9 | 1,524.9 | 1,485 | 1,491.5 | 149.15 | -15.5 (-1.03%) | 1,690 |
| 19 Feb 2007 | INR | 1,521 | 1,537 | 1,505 | 1,507 | 150.7 | +3.2 (+0.21%) | 4,010 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 1,503.8 | 150.38 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 1,495 | 1,533.7 | 1,490.1 | 1,503.8 | 150.38 | +13.25 (+0.89%) | 6,520 |
| 14 Feb 2007 | INR | 1,451 | 1,500 | 1,451 | 1,490.55 | 149.055 | -5.5 (-0.37%) | 4,870 |
| 13 Feb 2007 | INR | 1,332 | 1,539.9 | 1,332 | 1,496.05 | 149.605 | -3.95 (-0.26%) | 5,020 |
| 12 Feb 2007 | INR | 1,551 | 1,579.95 | 1,481 | 1,500 | 150 | -51.55 (-3.32%) | 9,980 |
| 9 Feb 2007 | INR | 1,611 | 1,637 | 1,538 | 1,551.55 | 155.155 | -50.45 (-3.15%) | 9,380 |
| 8 Feb 2007 | INR | 1,616 | 1,642 | 1,601.1 | 1,602 | 160.2 | -17.65 (-1.09%) | 3,450 |
| 7 Feb 2007 | INR | 1,630 | 1,650 | 1,612.1 | 1,619.65 | 161.965 | -6.35 (-0.39%) | 7,250 |
| 6 Feb 2007 | INR | 1,621 | 1,664 | 1,621 | 1,626 | 162.6 | -7 (-0.43%) | 4,620 |
| 5 Feb 2007 | INR | 1,664 | 1,664 | 1,620.05 | 1,633 | 163.3 | -14.7 (-0.89%) | 3,670 |
| 2 Feb 2007 | INR | 1,677 | 1,695 | 1,638 | 1,647.7 | 164.77 | -17.35 (-1.04%) | 9,860 |
| 1 Feb 2007 | INR | 1,697.9 | 1,739 | 1,660 | 1,665.05 | 166.505 | -14.95 (-0.89%) | 11,230 |
| 31 Jan 2007 | INR | 1,750 | 1,750 | 1,669.25 | 1,680 | 168 | -5.7 (-0.34%) | 12,010 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 1,685.7 | 168.57 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 1,741 | 1,741 | 1,650 | 1,685.7 | 168.57 | -49.05 (-2.83%) | 15,470 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 1,734.75 | 173.475 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 1,638 | 1,779.9 | 1,635.05 | 1,734.75 | 173.475 | +94.75 (+5.78%) | 51,940 |
| 24 Jan 2007 | INR | 1,660 | 1,674 | 1,615 | 1,640 | 164 | -2 (-0.12%) | 4,590 |
| 23 Jan 2007 | INR | 1,661 | 1,670 | 1,630 | 1,642 | 164.2 | -28 (-1.68%) | 3,960 |
| 22 Jan 2007 | INR | 1,661 | 1,680 | 1,661 | 1,670 | 167 | 0.0 (0.0%) | 4,310 |
| 19 Jan 2007 | INR | 1,671.25 | 1,687 | 1,669 | 1,670 | 167 | -24.35 (-1.44%) | 4,210 |
| 18 Jan 2007 | INR | 1,690 | 1,750 | 1,660 | 1,694.35 | 169.435 | -0.65 (-0.04%) | 17,130 |
| 17 Jan 2007 | INR | 1,680 | 1,715.95 | 1,680 | 1,695 | 169.5 | -29.65 (-1.72%) | 5,150 |
| 16 Jan 2007 | INR | 1,712.5 | 1,729 | 1,670 | 1,724.65 | 172.465 | +19.65 (+1.15%) | 9,610 |
| 15 Jan 2007 | INR | 1,742 | 1,750 | 1,700 | 1,705 | 170.5 | -26 (-1.50%) | 8,880 |
| 12 Jan 2007 | INR | 1,675 | 1,750 | 1,675 | 1,731 | 173.1 | +50.85 (+3.03%) | 14,760 |
