| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | INR | 31 | 35.1 | 30.55 | 34.55 | 34.55 | +2.75 (+8.65%) | 10,528 |
| 7 Mar 2007 | INR | 33.5 | 33.8 | 31.5 | 31.8 | 31.8 | -0.6 (-1.85%) | 12,826 |
| 6 Mar 2007 | INR | 32.7 | 33.85 | 31.15 | 32.4 | 32.4 | +0.3 (+0.93%) | 9,677 |
| 5 Mar 2007 | INR | 32.05 | 34 | 31.25 | 32.1 | 32.1 | -2.4 (-6.96%) | 13,435 |
| 2 Mar 2007 | INR | 37.1 | 37.1 | 33.85 | 34.5 | 34.5 | -3.5 (-9.21%) | 21,781 |
| 1 Mar 2007 | INR | 33.6 | 38 | 33.6 | 38 | 38 | +1.55 (+4.25%) | 6,364 |
| 28 Feb 2007 | INR | 37.95 | 38 | 35 | 36.45 | 36.45 | -0.95 (-2.54%) | 14,074 |
| 27 Feb 2007 | INR | 38.45 | 40 | 37.4 | 37.4 | 37.4 | -1.5 (-3.86%) | 13,272 |
| 26 Feb 2007 | INR | 37.5 | 39.7 | 37.25 | 38.9 | 38.9 | +2.3 (+6.28%) | 16,933 |
| 23 Feb 2007 | INR | 38.4 | 39.5 | 36.3 | 36.6 | 36.6 | -2.55 (-6.51%) | 12,230 |
| 22 Feb 2007 | INR | 39.2 | 40 | 38.55 | 39.15 | 39.15 | -0.85 (-2.13%) | 7,254 |
| 21 Feb 2007 | INR | 38.55 | 40.35 | 38.55 | 40 | 40 | 0.0 (0.0%) | 3,256 |
| 20 Feb 2007 | INR | 40.35 | 41.35 | 39.6 | 40 | 40 | -1.9 (-4.53%) | 6,352 |
| 19 Feb 2007 | INR | 43.65 | 43.65 | 41.35 | 41.9 | 41.9 | +0.4 (+0.96%) | 23,720 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 41.5 | 41.5 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 41.5 | 41.5 | 39.9 | 41.5 | 41.5 | +3.05 (+7.93%) | 22,255 |
| 14 Feb 2007 | INR | 42.4 | 42.4 | 36.8 | 38.45 | 38.45 | -0.1 (-0.26%) | 30,468 |
| 13 Feb 2007 | INR | 38.25 | 43.25 | 38 | 38.55 | 38.55 | -1 (-2.53%) | 30,226 |
| 12 Feb 2007 | INR | 42.5 | 42.5 | 39 | 39.55 | 39.55 | -2.95 (-6.94%) | 20,866 |
| 9 Feb 2007 | INR | 47.45 | 47.45 | 42.15 | 42.5 | 42.5 | -1.3 (-2.97%) | 13,420 |
| 8 Feb 2007 | INR | 45.95 | 45.95 | 42.75 | 43.8 | 43.8 | -1.1 (-2.45%) | 16,228 |
| 7 Feb 2007 | INR | 45 | 45.9 | 43.8 | 44.9 | 44.9 | -0.1 (-0.22%) | 9,710 |
| 6 Feb 2007 | INR | 44 | 46.85 | 44 | 45 | 45 | -1.1 (-2.39%) | 15,403 |
| 5 Feb 2007 | INR | 51.6 | 51.6 | 45.15 | 46.1 | 46.1 | -0.85 (-1.81%) | 27,707 |
| 2 Feb 2007 | INR | 49.9 | 49.9 | 46.55 | 46.95 | 46.95 | -0.65 (-1.37%) | 29,358 |
| 1 Feb 2007 | INR | 50.7 | 51.05 | 46.5 | 47.6 | 47.6 | -1.45 (-2.96%) | 24,881 |
| 31 Jan 2007 | INR | 49.9 | 51.75 | 48 | 49.05 | 49.05 | +2 (+4.25%) | 103,432 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 47.05 | 47.05 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 44 | 47.05 | 41.1 | 47.05 | 47.05 | +4.05 (+9.42%) | 44,426 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 43 | 43 | 0.0 (0.0%) | 0 |
