| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2007 | INR | 35 | 36 | 34 | 34 | 34 | -1.7 (-4.76%) | 2,280 |
| 26 Mar 2007 | INR | 36.7 | 37 | 35.7 | 35.7 | 35.7 | -2.2 (-5.80%) | 600 |
| 23 Mar 2007 | INR | 37 | 38 | 36.9 | 37.9 | 37.9 | +0.65 (+1.74%) | 8,298 |
| 22 Mar 2007 | INR | 37.25 | 37.25 | 36.3 | 37.25 | 37.25 | +0.65 (+1.78%) | 1,962 |
| 21 Mar 2007 | INR | 37 | 37.7 | 36.25 | 36.6 | 36.6 | -0.85 (-2.27%) | 6,357 |
| 20 Mar 2007 | INR | 36.8 | 37.9 | 35.5 | 37.45 | 37.45 | +0.65 (+1.77%) | 3,510 |
| 19 Mar 2007 | INR | 36.55 | 38 | 36.25 | 36.8 | 36.8 | +0.6 (+1.66%) | 1,881 |
| 16 Mar 2007 | INR | 36 | 36.2 | 35.95 | 36.2 | 36.2 | +1.75 (+5.08%) | 7,590 |
| 15 Mar 2007 | INR | 33.15 | 34.95 | 33 | 34.45 | 34.45 | -0.1 (-0.29%) | 4,890 |
| 14 Mar 2007 | INR | 32.2 | 34.55 | 32.2 | 34.55 | 34.55 | +1.75 (+5.34%) | 2,500 |
| 13 Mar 2007 | INR | 33.95 | 34.2 | 32.5 | 32.8 | 32.8 | -0.2 (-0.61%) | 3,075 |
| 12 Mar 2007 | INR | 32.65 | 33 | 32.65 | 33 | 33 | -0.5 (-1.49%) | 300 |
| 9 Mar 2007 | INR | 33 | 34 | 32.55 | 33.5 | 33.5 | +0.8 (+2.45%) | 1,255 |
| 8 Mar 2007 | INR | 33.75 | 34 | 32.15 | 32.7 | 32.7 | -0.3 (-0.91%) | 867 |
| 7 Mar 2007 | INR | 33 | 33.7 | 32 | 33 | 33 | -0.35 (-1.05%) | 4,543 |
| 6 Mar 2007 | INR | 33.2 | 34 | 33.1 | 33.35 | 33.35 | -0.45 (-1.33%) | 4,314 |
| 5 Mar 2007 | INR | 33.2 | 35.4 | 33.15 | 33.8 | 33.8 | -1.2 (-3.43%) | 5,911 |
| 2 Mar 2007 | INR | 34.95 | 35.6 | 34 | 35 | 35 | +1.05 (+3.09%) | 7,018 |
| 1 Mar 2007 | INR | 35.45 | 35.5 | 33.2 | 33.95 | 33.95 | -0.55 (-1.59%) | 4,870 |
| 28 Feb 2007 | INR | 34.2 | 35.25 | 33.3 | 34.5 | 34.5 | -0.5 (-1.43%) | 2,365 |
| 27 Feb 2007 | INR | 35.95 | 36 | 35 | 35 | 35 | +0.75 (+2.19%) | 4,425 |
| 26 Feb 2007 | INR | 36.65 | 36.65 | 34.15 | 34.25 | 34.25 | -0.75 (-2.14%) | 4,410 |
| 23 Feb 2007 | INR | 34.9 | 36.35 | 34.7 | 35 | 35 | -1.5 (-4.11%) | 6,350 |
| 22 Feb 2007 | INR | 37 | 37.45 | 36.5 | 36.5 | 36.5 | -0.6 (-1.62%) | 2,835 |
| 21 Feb 2007 | INR | 37.85 | 37.85 | 36.3 | 37.1 | 37.1 | +1.6 (+4.51%) | 3,386 |
| 20 Feb 2007 | INR | 39.65 | 40.75 | 35.5 | 35.5 | 35.5 | -1.45 (-3.92%) | 5,473 |
| 19 Feb 2007 | INR | 39.65 | 39.65 | 34.05 | 36.95 | 36.95 | +0.9 (+2.50%) | 8,280 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 36.05 | 36.05 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 35.8 | 36.05 | 35.65 | 36.05 | 36.05 | +3.25 (+9.91%) | 19,046 |
| 14 Feb 2007 | INR | 30.1 | 33 | 30.1 | 32.8 | 32.8 | +1.55 (+4.96%) | 2,906 |
