| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2007 | INR | 359.4 | 359.4 | 345.1 | 349.25 | 349.25 | -6 (-1.69%) | 312,881 |
| 8 Mar 2007 | INR | 352 | 360.1 | 340.1 | 355.25 | 355.25 | +5.6 (+1.60%) | 509,824 |
| 7 Mar 2007 | INR | 360 | 364.4 | 341.65 | 349.65 | 349.65 | +1.4 (+0.40%) | 483,204 |
| 6 Mar 2007 | INR | 320.25 | 348.25 | 320.25 | 348.25 | 348.25 | +16.55 (+4.99%) | 1,205,484 |
| 5 Mar 2007 | INR | 335 | 335 | 331.7 | 331.7 | 331.7 | -17.45 (-5.00%) | 168,970 |
| 2 Mar 2007 | INR | 358.2 | 368 | 345 | 349.15 | 349.15 | -9.05 (-2.53%) | 584,274 |
| 1 Mar 2007 | INR | 361.8 | 375 | 346.9 | 358.2 | 358.2 | -6.95 (-1.90%) | 1,225,982 |
| 28 Feb 2007 | INR | 365 | 381.65 | 364.3 | 365.15 | 365.15 | -18.3 (-4.77%) | 1,246,220 |
| 27 Feb 2007 | INR | 375 | 383.45 | 361.15 | 383.45 | 383.45 | +18.25 (+5.00%) | 754,369 |
| 26 Feb 2007 | INR | 372.7 | 385 | 363 | 365.2 | 365.2 | -16.9 (-4.42%) | 774,765 |
| 23 Feb 2007 | INR | 399 | 405.05 | 382.1 | 382.1 | 382.1 | -20.1 (-5.00%) | 255,029 |
| 22 Feb 2007 | INR | 410 | 410 | 400 | 402.2 | 402.2 | -7.65 (-1.87%) | 370,564 |
| 21 Feb 2007 | INR | 426 | 426 | 407 | 409.85 | 409.85 | -7.75 (-1.86%) | 560,234 |
| 20 Feb 2007 | INR | 407 | 423.8 | 405 | 417.6 | 417.6 | +13.95 (+3.46%) | 1,076,245 |
| 19 Feb 2007 | INR | 400.15 | 411 | 391.9 | 403.65 | 403.65 | +11.4 (+2.91%) | 1,234,775 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 392.25 | 392.25 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 376 | 392.25 | 376 | 392.25 | 392.25 | +18.65 (+4.99%) | 1,534,924 |
| 14 Feb 2007 | INR | 399.9 | 405 | 373 | 373.6 | 373.6 | -40.8 (-9.85%) | 1,736,502 |
| 13 Feb 2007 | INR | 410 | 444.4 | 386.25 | 414.4 | 414.4 | -8.05 (-1.91%) | 2,867,652 |
| 12 Feb 2007 | INR | 464.8 | 468 | 420.95 | 422.45 | 422.45 | -45.25 (-9.68%) | 1,301,669 |
| 9 Feb 2007 | INR | 475 | 477.7 | 458 | 467.7 | 467.7 | -4.25 (-0.90%) | 913,031 |
| 8 Feb 2007 | INR | 478.65 | 480 | 467 | 471.95 | 471.95 | -4.65 (-0.98%) | 754,874 |
| 7 Feb 2007 | INR | 480 | 486 | 470 | 476.6 | 476.6 | +2.4 (+0.51%) | 1,405,458 |
| 6 Feb 2007 | INR | 461.5 | 481.5 | 458.7 | 474.2 | 474.2 | +14.7 (+3.20%) | 1,055,938 |
| 5 Feb 2007 | INR | 462.5 | 469.8 | 457.25 | 459.5 | 459.5 | -0.8 (-0.17%) | 448,755 |
| 2 Feb 2007 | INR | 463 | 469.7 | 458.25 | 460.3 | 460.3 | +0.65 (+0.14%) | 382,938 |
| 1 Feb 2007 | INR | 468 | 472.8 | 456.05 | 459.65 | 459.65 | -5.1 (-1.10%) | 639,047 |
| 31 Jan 2007 | INR | 458.35 | 481.6 | 457.4 | 464.75 | 464.75 | +9.65 (+2.12%) | 1,659,854 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 455.1 | 455.1 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 465.65 | 467 | 451.5 | 455.1 | 455.1 | -8 (-1.73%) | 405,852 |
