| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2007 | INR | 26.5 | 26.85 | 24.55 | 24.55 | 24.55 | -0.9 (-3.54%) | 34,778 |
| 26 Mar 2007 | INR | 26.55 | 26.55 | 25.45 | 25.45 | 25.45 | -1.95 (-7.12%) | 29,632 |
| 23 Mar 2007 | INR | 27.45 | 27.5 | 26 | 27.4 | 27.4 | +0.65 (+2.43%) | 26,273 |
| 22 Mar 2007 | INR | 25.9 | 26.75 | 25.9 | 26.75 | 26.75 | +1.25 (+4.90%) | 24,784 |
| 21 Mar 2007 | INR | 24.6 | 25.9 | 24.4 | 25.5 | 25.5 | +0.3 (+1.19%) | 19,403 |
| 20 Mar 2007 | INR | 27 | 27 | 25 | 25.2 | 25.2 | -1.05 (-4%) | 21,364 |
| 19 Mar 2007 | INR | 24.15 | 26.25 | 24.15 | 26.25 | 26.25 | +1.25 (+5%) | 31,257 |
| 16 Mar 2007 | INR | 26.9 | 26.9 | 24.7 | 25 | 25 | -1.5 (-5.66%) | 23,013 |
| 15 Mar 2007 | INR | 26.65 | 26.65 | 25.95 | 26.5 | 26.5 | +1.1 (+4.33%) | 33,234 |
| 14 Mar 2007 | INR | 27.05 | 27.05 | 25.4 | 25.4 | 25.4 | -1.05 (-3.97%) | 17,559 |
| 13 Mar 2007 | INR | 26.4 | 26.45 | 25.35 | 26.45 | 26.45 | +1.25 (+4.96%) | 58,763 |
| 12 Mar 2007 | INR | 23.5 | 25.2 | 23.5 | 25.2 | 25.2 | +1.2 (+5%) | 30,120 |
| 9 Mar 2007 | INR | 25.4 | 25.4 | 23.8 | 24 | 24 | -1.75 (-6.80%) | 24,710 |
| 8 Mar 2007 | INR | 24.85 | 25.9 | 24.65 | 25.75 | 25.75 | -0.15 (-0.58%) | 31,337 |
| 7 Mar 2007 | INR | 27.8 | 27.8 | 25.9 | 25.9 | 25.9 | -1.7 (-6.16%) | 6,284 |
| 6 Mar 2007 | INR | 25.7 | 27.65 | 25.05 | 27.6 | 27.6 | +1.25 (+4.74%) | 57,188 |
| 5 Mar 2007 | INR | 28.9 | 28.9 | 26.35 | 26.35 | 26.35 | -1.35 (-4.87%) | 13,751 |
| 2 Mar 2007 | INR | 28.65 | 28.7 | 27.7 | 27.7 | 27.7 | -1.8 (-6.10%) | 1,815 |
| 1 Mar 2007 | INR | 28 | 29.55 | 27 | 29.5 | 29.5 | +1.2 (+4.24%) | 21,123 |
| 28 Feb 2007 | INR | 28.3 | 29.7 | 28.3 | 28.3 | 28.3 | -1.45 (-4.87%) | 6,439 |
| 27 Feb 2007 | INR | 31 | 31.5 | 29.7 | 29.75 | 29.75 | -2.25 (-7.03%) | 19,015 |
| 26 Feb 2007 | INR | 30.9 | 32.5 | 30.85 | 32 | 32 | -0.45 (-1.39%) | 28,495 |
| 23 Feb 2007 | INR | 35 | 35 | 32.45 | 32.45 | 32.45 | -2.05 (-5.94%) | 27,820 |
| 22 Feb 2007 | INR | 35.2 | 35.3 | 32.55 | 34.5 | 34.5 | +0.6 (+1.77%) | 54,965 |
| 21 Feb 2007 | INR | 35.5 | 35.5 | 33.5 | 33.9 | 33.9 | -1.25 (-3.56%) | 22,636 |
| 20 Feb 2007 | INR | 37 | 38.5 | 35.15 | 35.15 | 35.15 | -1.85 (-5%) | 27,523 |
| 19 Feb 2007 | INR | 37 | 37.2 | 36 | 37 | 37 | +1.55 (+4.37%) | 70,781 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 35.45 | 35.45 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 35.2 | 35.45 | 34.1 | 35.45 | 35.45 | +1.55 (+4.57%) | 86,554 |
| 14 Feb 2007 | INR | 32.35 | 33.95 | 32 | 33.9 | 33.9 | 0.0 (0.0%) | 87,739 |
