| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2007 | INR | 20.6 | 21.4 | 20.6 | 21.1 | 21.1 | +0.15 (+0.72%) | 12,040 |
| 16 Mar 2007 | INR | 21.7 | 21.9 | 20.95 | 20.95 | 20.95 | -0.05 (-0.24%) | 1,567 |
| 15 Mar 2007 | INR | 21.1 | 21.95 | 21 | 21 | 21 | -0.3 (-1.41%) | 3,709 |
| 14 Mar 2007 | INR | 21.05 | 21.95 | 21 | 21.3 | 21.3 | -1.2 (-5.33%) | 8,400 |
| 13 Mar 2007 | INR | 22.55 | 22.55 | 21.6 | 22.5 | 22.5 | +0.5 (+2.27%) | 4,368 |
| 12 Mar 2007 | INR | 22.4 | 22.4 | 22 | 22 | 22 | -0.6 (-2.65%) | 3,860 |
| 9 Mar 2007 | INR | 22.25 | 22.7 | 20.8 | 22.6 | 22.6 | +0.35 (+1.57%) | 5,765 |
| 8 Mar 2007 | INR | 21.3 | 22.25 | 20.9 | 22.25 | 22.25 | +0.35 (+1.60%) | 2,976 |
| 7 Mar 2007 | INR | 22 | 22.45 | 20.75 | 21.9 | 21.9 | +1.2 (+5.80%) | 3,250 |
| 6 Mar 2007 | INR | 23 | 23 | 20.7 | 20.7 | 20.7 | -1.55 (-6.97%) | 8,040 |
| 5 Mar 2007 | INR | 23.05 | 23.05 | 21.5 | 22.25 | 22.25 | -1.5 (-6.32%) | 8,396 |
| 2 Mar 2007 | INR | 23.55 | 23.9 | 23.3 | 23.75 | 23.75 | -0.1 (-0.42%) | 2,523 |
| 1 Mar 2007 | INR | 23.85 | 23.9 | 23.35 | 23.85 | 23.85 | -0.25 (-1.04%) | 7,497 |
| 28 Feb 2007 | INR | 24 | 25.05 | 23.5 | 24.1 | 24.1 | -0.5 (-2.03%) | 4,879 |
| 27 Feb 2007 | INR | 24.1 | 24.9 | 24 | 24.6 | 24.6 | +0.3 (+1.23%) | 4,331 |
| 26 Feb 2007 | INR | 23.5 | 25.45 | 23.5 | 24.3 | 24.3 | -0.2 (-0.82%) | 981 |
| 23 Feb 2007 | INR | 24.9 | 24.9 | 24.5 | 24.5 | 24.5 | -1 (-3.92%) | 2,953 |
| 22 Feb 2007 | INR | 25.9 | 25.9 | 24.6 | 25.5 | 25.5 | -0.1 (-0.39%) | 3,720 |
| 21 Feb 2007 | INR | 25 | 25.75 | 25 | 25.6 | 25.6 | +0.05 (+0.20%) | 3,480 |
| 20 Feb 2007 | INR | 25.25 | 25.95 | 25.25 | 25.55 | 25.55 | -0.15 (-0.58%) | 1,495 |
| 19 Feb 2007 | INR | 25.6 | 26 | 25.1 | 25.7 | 25.7 | 0.0 (0.0%) | 5,700 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 25.7 | 25.7 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 26 | 26.75 | 25.7 | 25.7 | 25.7 | +0.85 (+3.42%) | 2,535 |
| 14 Feb 2007 | INR | 23.5 | 25 | 23 | 24.85 | 24.85 | -0.15 (-0.60%) | 5,653 |
| 13 Feb 2007 | INR | 25.65 | 26.8 | 24 | 25 | 25 | -1.15 (-4.40%) | 10,595 |
| 12 Feb 2007 | INR | 26.05 | 27.4 | 25.75 | 26.15 | 26.15 | -1.15 (-4.21%) | 6,223 |
| 9 Feb 2007 | INR | 27.4 | 28.25 | 27.3 | 27.3 | 27.3 | -0.4 (-1.44%) | 5,150 |
| 8 Feb 2007 | INR | 28.1 | 28.9 | 27.7 | 27.7 | 27.7 | -0.5 (-1.77%) | 7,128 |
| 7 Feb 2007 | INR | 28.5 | 28.95 | 27.75 | 28.2 | 28.2 | -0.4 (-1.40%) | 8,475 |
| 6 Feb 2007 | INR | 28.25 | 28.6 | 28 | 28.6 | 28.6 | +0.35 (+1.24%) | 4,890 |
