| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2007 | INR | 17.5 | 18 | 15.5 | 16.55 | 11.0333 | +0.55 (+3.44%) | 3,548 |
| 26 Feb 2007 | INR | 16.75 | 16.8 | 15.65 | 16 | 10.6667 | +0.5 (+3.23%) | 1,950 |
| 23 Feb 2007 | INR | 16.15 | 16.15 | 15.5 | 15.5 | 10.3333 | -1 (-6.06%) | 6,067 |
| 22 Feb 2007 | INR | 16.3 | 17 | 16.05 | 16.5 | 11 | +0.15 (+0.92%) | 4,308 |
| 21 Feb 2007 | INR | 17 | 17.05 | 16 | 16.35 | 10.9 | -0.9 (-5.22%) | 10,674 |
| 20 Feb 2007 | INR | 17.15 | 18 | 17 | 17.25 | 11.5 | 0.0 (0.0%) | 10,601 |
| 19 Feb 2007 | INR | 16.25 | 17.25 | 16.25 | 17.25 | 11.5 | +0.35 (+2.07%) | 4,850 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 16.9 | 11.2667 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 16.95 | 16.95 | 16.35 | 16.9 | 11.2667 | +0.2 (+1.20%) | 4,492 |
| 14 Feb 2007 | INR | 17 | 17 | 15.75 | 16.7 | 11.1333 | +0.2 (+1.21%) | 9,186 |
| 13 Feb 2007 | INR | 16.8 | 16.85 | 16.25 | 16.5 | 11 | -0.35 (-2.08%) | 2,544 |
| 12 Feb 2007 | INR | 17 | 17.65 | 15.5 | 16.85 | 11.2333 | -0.6 (-3.44%) | 10,849 |
| 9 Feb 2007 | INR | 17.15 | 17.55 | 17.1 | 17.45 | 11.6333 | -0.05 (-0.29%) | 5,536 |
| 8 Feb 2007 | INR | 18 | 18.2 | 17.25 | 17.5 | 11.6667 | -0.1 (-0.57%) | 7,595 |
| 7 Feb 2007 | INR | 18.15 | 18.4 | 17.55 | 17.6 | 11.7333 | -0.5 (-2.76%) | 7,460 |
| 6 Feb 2007 | INR | 17.75 | 18.55 | 17.7 | 18.1 | 12.0667 | +0.55 (+3.13%) | 3,825 |
| 5 Feb 2007 | INR | 18.65 | 18.65 | 17.5 | 17.55 | 11.7 | -0.35 (-1.96%) | 19,130 |
| 2 Feb 2007 | INR | 18 | 18.3 | 17.55 | 17.9 | 11.9333 | -0.1 (-0.56%) | 9,525 |
| 1 Feb 2007 | INR | 18.5 | 18.5 | 17.55 | 18 | 12 | -0.5 (-2.70%) | 9,126 |
| 31 Jan 2007 | INR | 20 | 20 | 18.5 | 18.5 | 12.3333 | -0.9 (-4.64%) | 21,216 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 19.4 | 12.9333 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 20 | 20.65 | 18.85 | 19.4 | 12.9333 | -0.65 (-3.24%) | 14,426 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 20.05 | 13.3667 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 20.25 | 20.9 | 20.05 | 20.05 | 13.3667 | 0.0 (0.0%) | 15,655 |
| 24 Jan 2007 | INR | 20.45 | 21.1 | 20 | 20.05 | 13.3667 | -0.8 (-3.84%) | 6,865 |
| 23 Jan 2007 | INR | 20.15 | 21.9 | 20.15 | 20.85 | 13.9 | -0.75 (-3.47%) | 16,558 |
| 22 Jan 2007 | INR | 23 | 23 | 20.95 | 21.6 | 14.4 | +0.8 (+3.85%) | 19,766 |
| 19 Jan 2007 | INR | 21.1 | 21.5 | 20.1 | 20.8 | 13.8667 | +0.1 (+0.48%) | 18,799 |
| 18 Jan 2007 | INR | 22.4 | 23.4 | 20.1 | 20.7 | 13.8 | -1.9 (-8.41%) | 44,159 |
| 17 Jan 2007 | INR | 22.8 | 23.8 | 22.3 | 22.6 | 15.0667 | +0.9 (+4.15%) | 73,981 |
