| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2007 | INR | 502.95 | 507 | 498.5 | 499.45 | 249.725 | +2.3 (+0.46%) | 4,961 |
| 1 Mar 2007 | INR | 500 | 514.8 | 497 | 497.15 | 248.575 | -0.65 (-0.13%) | 10,383 |
| 28 Feb 2007 | INR | 473 | 532 | 473 | 497.8 | 248.9 | +0.3 (+0.06%) | 271,260 |
| 27 Feb 2007 | INR | 494.5 | 509.6 | 494.1 | 497.5 | 248.75 | +0.4 (+0.08%) | 12,461 |
| 26 Feb 2007 | INR | 490.75 | 499.95 | 485.3 | 497.1 | 248.55 | +6.35 (+1.29%) | 29,605 |
| 23 Feb 2007 | INR | 504.4 | 504.4 | 490 | 490.75 | 245.375 | -8.9 (-1.78%) | 29,637 |
| 22 Feb 2007 | INR | 501 | 513 | 497 | 499.65 | 249.825 | +1.35 (+0.27%) | 41,647 |
| 21 Feb 2007 | INR | 483 | 504.8 | 483 | 498.3 | 249.15 | +18.25 (+3.80%) | 42,255 |
| 20 Feb 2007 | INR | 476 | 485.75 | 476 | 480.05 | 240.025 | +3.9 (+0.82%) | 37,934 |
| 19 Feb 2007 | INR | 487.7 | 487.7 | 470 | 476.15 | 238.075 | -5.85 (-1.21%) | 22,597 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 482 | 241 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 476.95 | 489 | 471 | 482 | 241 | +15.25 (+3.27%) | 41,890 |
| 14 Feb 2007 | INR | 438 | 471 | 438 | 466.75 | 233.375 | +20.75 (+4.65%) | 11,079 |
| 13 Feb 2007 | INR | 436 | 454.95 | 430 | 446 | 223 | +8.05 (+1.84%) | 11,801 |
| 12 Feb 2007 | INR | 454.05 | 460 | 425.25 | 437.95 | 218.975 | -23 (-4.99%) | 5,760 |
| 9 Feb 2007 | INR | 476 | 479.7 | 459 | 460.95 | 230.475 | -7.05 (-1.51%) | 10,985 |
| 8 Feb 2007 | INR | 460.05 | 489 | 460 | 468 | 234 | +8 (+1.74%) | 30,548 |
| 7 Feb 2007 | INR | 460.25 | 463 | 460 | 460 | 230 | -3 (-0.65%) | 2,299 |
| 6 Feb 2007 | INR | 464 | 464 | 460 | 463 | 231.5 | +1.75 (+0.38%) | 7,815 |
| 5 Feb 2007 | INR | 460 | 466.9 | 453.55 | 461.25 | 230.625 | +0.8 (+0.17%) | 7,286 |
| 2 Feb 2007 | INR | 467 | 467 | 460 | 460.45 | 230.225 | -1.55 (-0.34%) | 4,018 |
| 1 Feb 2007 | INR | 452 | 464 | 452 | 462 | 231 | +2.3 (+0.50%) | 7,644 |
| 31 Jan 2007 | INR | 460 | 470 | 455 | 459.7 | 229.85 | -3.4 (-0.73%) | 264,083 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 463.1 | 231.55 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 452 | 467.95 | 450.5 | 463.1 | 231.55 | +12.65 (+2.81%) | 23,553 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 450.45 | 225.225 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 435 | 454 | 435 | 450.45 | 225.225 | +17.45 (+4.03%) | 42,711 |
| 24 Jan 2007 | INR | 424.8 | 438.4 | 423 | 433 | 216.5 | +12.25 (+2.91%) | 33,867 |
| 23 Jan 2007 | INR | 415.25 | 432 | 415.25 | 420.75 | 210.375 | +3.5 (+0.84%) | 8,051 |
| 22 Jan 2007 | INR | 422.5 | 422.5 | 413.05 | 417.25 | 208.625 | +0.95 (+0.23%) | 4,769 |
