| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | INR | 215 | 223.3 | 202.1 | 220.6 | 220.6 | +7.9 (+3.71%) | 105,656 |
| 7 Mar 2007 | INR | 228 | 230 | 212.7 | 212.7 | 212.7 | -11.15 (-4.98%) | 32,374 |
| 6 Mar 2007 | INR | 239.25 | 246.5 | 223.85 | 223.85 | 223.85 | -11.75 (-4.99%) | 70,168 |
| 5 Mar 2007 | INR | 238.5 | 244 | 235.6 | 235.6 | 235.6 | -12.35 (-4.98%) | 54,218 |
| 2 Mar 2007 | INR | 244 | 252.75 | 239.95 | 247.95 | 247.95 | +7.2 (+2.99%) | 69,533 |
| 1 Mar 2007 | INR | 242.55 | 246.75 | 232.6 | 240.75 | 240.75 | -1 (-0.41%) | 56,019 |
| 28 Feb 2007 | INR | 245 | 255.5 | 240.9 | 241.75 | 241.75 | -10.95 (-4.33%) | 72,983 |
| 27 Feb 2007 | INR | 255.8 | 268.7 | 250.1 | 252.7 | 252.7 | -3.25 (-1.27%) | 79,343 |
| 26 Feb 2007 | INR | 259.8 | 262.4 | 252 | 255.95 | 255.95 | -3.55 (-1.37%) | 113,109 |
| 23 Feb 2007 | INR | 279.95 | 283.8 | 257.5 | 259.5 | 259.5 | -11.55 (-4.26%) | 155,386 |
| 22 Feb 2007 | INR | 271.05 | 271.05 | 265 | 271.05 | 271.05 | +12.9 (+5.00%) | 64,695 |
| 21 Feb 2007 | INR | 247 | 258.15 | 245 | 258.15 | 258.15 | +12.25 (+4.98%) | 91,475 |
| 20 Feb 2007 | INR | 261 | 262 | 245.15 | 245.9 | 245.9 | -12.1 (-4.69%) | 51,428 |
| 19 Feb 2007 | INR | 254.8 | 262.1 | 250.5 | 258 | 258 | +7.8 (+3.12%) | 41,498 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 250.2 | 250.2 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 257.5 | 259 | 248.1 | 250.2 | 250.2 | +0.1 (+0.04%) | 41,692 |
| 14 Feb 2007 | INR | 250 | 254 | 241.6 | 250.1 | 250.1 | -0.15 (-0.06%) | 34,509 |
| 13 Feb 2007 | INR | 238.5 | 257.1 | 236.15 | 250.25 | 250.25 | +3 (+1.21%) | 44,254 |
| 12 Feb 2007 | INR | 260 | 260 | 246.8 | 247.25 | 247.25 | -12.5 (-4.81%) | 65,423 |
| 9 Feb 2007 | INR | 275 | 276.8 | 259.4 | 259.75 | 259.75 | -13.3 (-4.87%) | 67,530 |
| 8 Feb 2007 | INR | 277.3 | 281.4 | 270.55 | 273.05 | 273.05 | -0.45 (-0.16%) | 60,668 |
| 7 Feb 2007 | INR | 282 | 285 | 271.1 | 273.5 | 273.5 | -7.2 (-2.57%) | 72,909 |
| 6 Feb 2007 | INR | 289.9 | 296 | 275.1 | 280.7 | 280.7 | -8.15 (-2.82%) | 62,164 |
| 5 Feb 2007 | INR | 299 | 303.9 | 286.5 | 288.85 | 288.85 | -6.5 (-2.20%) | 67,365 |
| 2 Feb 2007 | INR | 282.95 | 295.35 | 281.95 | 295.35 | 295.35 | +14.05 (+4.99%) | 116,497 |
| 1 Feb 2007 | INR | 285.45 | 288 | 272.55 | 281.3 | 281.3 | -2.4 (-0.85%) | 92,926 |
| 31 Jan 2007 | INR | 293.9 | 297.8 | 281.35 | 283.7 | 283.7 | -7.2 (-2.48%) | 66,565 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 290.9 | 290.9 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 308.1 | 311.9 | 290.4 | 290.9 | 290.9 | -14.75 (-4.83%) | 127,294 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 305.65 | 305.65 | 0.0 (0.0%) | 0 |
