| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | INR | 23.75 | 23.75 | 22.6 | 23.35 | 23.35 | -0.05 (-0.21%) | 91,698 |
| 7 Mar 2007 | INR | 24.2 | 24.2 | 22.8 | 23.4 | 23.4 | -0.05 (-0.21%) | 256,277 |
| 6 Mar 2007 | INR | 23.6 | 23.65 | 22.55 | 23.45 | 23.45 | +0.05 (+0.21%) | 227,415 |
| 5 Mar 2007 | INR | 23.3 | 23.5 | 22.3 | 23.4 | 23.4 | -0.1 (-0.43%) | 237,884 |
| 2 Mar 2007 | INR | 23.55 | 24.9 | 23.25 | 23.5 | 23.5 | +0.1 (+0.43%) | 246,786 |
| 1 Mar 2007 | INR | 22.7 | 23.85 | 22.7 | 23.4 | 23.4 | +0.1 (+0.43%) | 105,886 |
| 28 Feb 2007 | INR | 23.8 | 25 | 23.15 | 23.3 | 23.3 | -0.7 (-2.92%) | 318,021 |
| 27 Feb 2007 | INR | 23.8 | 24.25 | 23.65 | 24 | 24 | +0.5 (+2.13%) | 81,130 |
| 26 Feb 2007 | INR | 23 | 24.4 | 22.9 | 23.5 | 23.5 | +0.45 (+1.95%) | 182,210 |
| 23 Feb 2007 | INR | 23.8 | 24 | 22.9 | 23.05 | 23.05 | -0.7 (-2.95%) | 153,466 |
| 22 Feb 2007 | INR | 24.45 | 24.45 | 23.55 | 23.75 | 23.75 | -0.2 (-0.84%) | 122,727 |
| 21 Feb 2007 | INR | 24.1 | 24.45 | 23.85 | 23.95 | 23.95 | 0.0 (0.0%) | 79,633 |
| 20 Feb 2007 | INR | 24.35 | 25.05 | 23.85 | 23.95 | 23.95 | -0.35 (-1.44%) | 241,289 |
| 19 Feb 2007 | INR | 25.15 | 26.15 | 24.1 | 24.3 | 24.3 | -0.8 (-3.19%) | 593,094 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 25.1 | 25.1 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 23.1 | 25.1 | 23.05 | 25.1 | 25.1 | +2.25 (+9.85%) | 487,219 |
| 14 Feb 2007 | INR | 23.1 | 23.25 | 22.65 | 22.85 | 22.85 | -0.1 (-0.44%) | 166,846 |
| 13 Feb 2007 | INR | 23.75 | 23.75 | 22.65 | 22.95 | 22.95 | -0.55 (-2.34%) | 95,529 |
| 12 Feb 2007 | INR | 23.35 | 23.95 | 22 | 23.5 | 23.5 | +0.4 (+1.73%) | 241,414 |
| 9 Feb 2007 | INR | 24 | 24 | 23 | 23.1 | 23.1 | -0.65 (-2.74%) | 92,161 |
| 8 Feb 2007 | INR | 23.65 | 24.35 | 23.55 | 23.75 | 23.75 | -0.3 (-1.25%) | 43,105 |
| 7 Feb 2007 | INR | 24.55 | 25.5 | 24 | 24.05 | 24.05 | -0.35 (-1.43%) | 87,763 |
| 6 Feb 2007 | INR | 24.25 | 25.95 | 23.65 | 24.4 | 24.4 | +0.8 (+3.39%) | 156,348 |
| 5 Feb 2007 | INR | 23.9 | 24 | 23.25 | 23.6 | 23.6 | +0.05 (+0.21%) | 65,117 |
| 2 Feb 2007 | INR | 23.2 | 23.75 | 23.1 | 23.55 | 23.55 | +0.25 (+1.07%) | 94,749 |
| 1 Feb 2007 | INR | 23.55 | 23.85 | 22.9 | 23.3 | 23.3 | -0.2 (-0.85%) | 166,657 |
| 31 Jan 2007 | INR | 24.5 | 24.5 | 23.35 | 23.5 | 23.5 | -0.65 (-2.69%) | 203,093 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 24.15 | 24.15 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 25 | 25.5 | 24.1 | 24.15 | 24.15 | -0.55 (-2.23%) | 1,177,814 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 24.7 | 24.7 | 0.0 (0.0%) | 0 |
