| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2007 | INR | 9.3 | 9.8 | 9.25 | 9.3 | 9.3 | 0.0 (0.0%) | 224,748 |
| 28 Feb 2007 | INR | 9.85 | 9.85 | 9.2 | 9.3 | 9.3 | -0.1 (-1.06%) | 298,898 |
| 27 Feb 2007 | INR | 9.8 | 9.95 | 9.4 | 9.4 | 9.4 | -0.4 (-4.08%) | 335,628 |
| 26 Feb 2007 | INR | 10 | 10 | 9.3 | 9.8 | 9.8 | +0.1 (+1.03%) | 211,514 |
| 23 Feb 2007 | INR | 10.2 | 10.25 | 9.5 | 9.7 | 9.7 | -0.1 (-1.02%) | 216,006 |
| 22 Feb 2007 | INR | 10.65 | 10.75 | 9.8 | 9.8 | 9.8 | -0.45 (-4.39%) | 193,526 |
| 21 Feb 2007 | INR | 11 | 11.15 | 10.2 | 10.25 | 10.25 | -0.95 (-8.48%) | 156,920 |
| 20 Feb 2007 | INR | 10.7 | 11.4 | 10.6 | 11.2 | 11.2 | +0.1 (+0.90%) | 105,548 |
| 19 Feb 2007 | INR | 12.2 | 12.2 | 11.1 | 11.1 | 11.1 | -0.4 (-3.48%) | 35,116 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 11.5 | 11.5 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 12 | 12.6 | 11.45 | 11.5 | 11.5 | -0.5 (-4.17%) | 37,054 |
| 14 Feb 2007 | INR | 13.9 | 13.9 | 12 | 12 | 12 | -1 (-7.69%) | 6,802 |
| 13 Feb 2007 | INR | 14.8 | 15.5 | 12.85 | 13 | 13 | -1.2 (-8.45%) | 203,306 |
| 12 Feb 2007 | INR | 14.55 | 15.2 | 14.15 | 14.2 | 14.2 | -1.65 (-10.41%) | 257,706 |
| 9 Feb 2007 | INR | 17.7 | 17.7 | 15.05 | 15.85 | 15.85 | -0.9 (-5.37%) | 17,330 |
| 8 Feb 2007 | INR | 19 | 19 | 16.6 | 16.75 | 16.75 | -0.85 (-4.83%) | 426,846 |
| 7 Feb 2007 | INR | 18.2 | 19.35 | 16.25 | 17.6 | 17.6 | 0.0 (0.0%) | 50,146 |
| 6 Feb 2007 | INR | 17.4 | 18.05 | 17.4 | 17.6 | 17.6 | +1 (+6.02%) | 402,000 |
| 5 Feb 2007 | INR | 18.4 | 18.4 | 16.5 | 16.6 | 16.6 | -1.1 (-6.21%) | 231,960 |
| 2 Feb 2007 | INR | 20.5 | 20.5 | 17.7 | 17.7 | 17.7 | -1.9 (-9.69%) | 55,802 |
| 1 Feb 2007 | INR | 19 | 19.75 | 18.8 | 19.6 | 19.6 | +0.9 (+4.81%) | 28,702 |
| 31 Jan 2007 | INR | 22.45 | 22.45 | 18.7 | 18.7 | 18.7 | -2.05 (-9.88%) | 462,402 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 20.75 | 20.75 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 19 | 21 | 19 | 20.75 | 20.75 | +1.8 (+9.50%) | 504 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 18.95 | 18.95 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 22.7 | 22.7 | 18.8 | 18.95 | 18.95 | -1.35 (-6.65%) | 99,500 |
| 24 Jan 2007 | INR | 20.35 | 24.3 | 20.3 | 20.3 | 20.3 | -2.2 (-9.78%) | 58,304 |
| 23 Jan 2007 | INR | 22.1 | 25.6 | 22.1 | 22.5 | 22.5 | -0.9 (-3.85%) | 80,502 |
| 22 Jan 2007 | INR | 25.5 | 26 | 23 | 23.4 | 23.4 | +1.15 (+5.17%) | 341,200 |
| 19 Jan 2007 | INR | 22.1 | 26.8 | 22.1 | 22.25 | 22.25 | -4.45 (-16.67%) | 42,704 |
