| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | INR | 12.06 | 13.35 | 11.5 | 13 | 13 | +0.86 (+7.08%) | 50,702 |
| 7 Mar 2007 | INR | 13.79 | 13.79 | 12.14 | 12.14 | 12.14 | -1.37 (-10.14%) | 96,247 |
| 6 Mar 2007 | INR | 13.7 | 14 | 13.1 | 13.51 | 13.51 | -0.04 (-0.30%) | 69,224 |
| 5 Mar 2007 | INR | 14 | 14 | 13.15 | 13.55 | 13.55 | -1.34 (-9.00%) | 232,377 |
| 2 Mar 2007 | INR | 14.3 | 14.89 | 14.3 | 14.89 | 14.89 | +0.59 (+4.13%) | 43,528 |
| 1 Mar 2007 | INR | 14.6 | 15.05 | 13.81 | 14.3 | 14.3 | -1 (-6.54%) | 78,077 |
| 28 Feb 2007 | INR | 15 | 16 | 14 | 15.3 | 15.3 | -0.25 (-1.61%) | 79,422 |
| 27 Feb 2007 | INR | 16.35 | 16.5 | 15.25 | 15.55 | 15.55 | 0.0 (0.0%) | 90,951 |
| 26 Feb 2007 | INR | 14.1 | 15.95 | 14.1 | 15.55 | 15.55 | +0.55 (+3.67%) | 136,133 |
| 23 Feb 2007 | INR | 16.25 | 16.25 | 14.9 | 15 | 15 | -1 (-6.25%) | 200,098 |
| 22 Feb 2007 | INR | 17 | 17.2 | 15.75 | 16 | 16 | -1 (-5.88%) | 125,958 |
| 21 Feb 2007 | INR | 17.4 | 17.5 | 17 | 17 | 17 | -0.35 (-2.02%) | 29,758 |
| 20 Feb 2007 | INR | 17.85 | 18.25 | 17.1 | 17.35 | 17.35 | -0.45 (-2.53%) | 74,330 |
| 19 Feb 2007 | INR | 18 | 18.25 | 17.4 | 17.8 | 17.8 | +0.8 (+4.71%) | 132,941 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 17 | 17 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 15.8 | 17 | 15.8 | 17 | 17 | +1.3 (+8.28%) | 166,330 |
| 14 Feb 2007 | INR | 16 | 16.75 | 14.9 | 15.7 | 15.7 | -0.85 (-5.14%) | 122,086 |
| 13 Feb 2007 | INR | 15.2 | 17.05 | 15.2 | 16.55 | 16.55 | +0.85 (+5.41%) | 228,147 |
| 12 Feb 2007 | INR | 16.8 | 17.05 | 15.5 | 15.7 | 15.7 | -1.1 (-6.55%) | 97,492 |
| 9 Feb 2007 | INR | 17.15 | 17.85 | 16.6 | 16.8 | 16.8 | -0.55 (-3.17%) | 153,943 |
| 8 Feb 2007 | INR | 17.5 | 18.45 | 17.1 | 17.35 | 17.35 | -0.65 (-3.61%) | 216,781 |
| 7 Feb 2007 | INR | 18.1 | 19.5 | 17.8 | 18 | 18 | -0.4 (-2.17%) | 324,384 |
| 6 Feb 2007 | INR | 19.9 | 20 | 18.1 | 18.4 | 18.4 | -1.45 (-7.30%) | 319,177 |
| 5 Feb 2007 | INR | 22.25 | 23 | 19.35 | 19.85 | 19.85 | -1.55 (-7.24%) | 190,644 |
| 2 Feb 2007 | INR | 22.1 | 22.55 | 21.2 | 21.4 | 21.4 | -0.8 (-3.60%) | 132,302 |
| 1 Feb 2007 | INR | 23.45 | 23.45 | 21.8 | 22.2 | 22.2 | -0.65 (-2.84%) | 123,721 |
| 31 Jan 2007 | INR | 24 | 24.2 | 22.05 | 22.85 | 22.85 | -0.8 (-3.38%) | 222,783 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 23.65 | 23.65 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 24.4 | 24.9 | 23.2 | 23.65 | 23.65 | +0.55 (+2.38%) | 162,568 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 23.1 | 23.1 | 0.0 (0.0%) | 0 |
