| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2007 | INR | 17 | 17 | 16.3 | 16.3 | 16.3 | -0.65 (-3.83%) | 8,409 |
| 6 Mar 2007 | INR | 17 | 17 | 16.15 | 16.95 | 16.95 | +0.65 (+3.99%) | 7,690 |
| 5 Mar 2007 | INR | 17.4 | 17.4 | 16.25 | 16.3 | 16.3 | -1.35 (-7.65%) | 15,178 |
| 2 Mar 2007 | INR | 17.4 | 18.2 | 17.25 | 17.65 | 17.65 | +0.2 (+1.15%) | 24,364 |
| 1 Mar 2007 | INR | 18.35 | 18.4 | 17.25 | 17.45 | 17.45 | -0.35 (-1.97%) | 8,991 |
| 28 Feb 2007 | INR | 17.8 | 18.45 | 17.8 | 17.8 | 17.8 | -1.1 (-5.82%) | 12,943 |
| 27 Feb 2007 | INR | 18.05 | 18.9 | 18 | 18.9 | 18.9 | +0.9 (+5%) | 12,145 |
| 26 Feb 2007 | INR | 18 | 18.5 | 17.7 | 18 | 18 | -0.2 (-1.10%) | 8,599 |
| 23 Feb 2007 | INR | 18.75 | 18.75 | 17.2 | 18.2 | 18.2 | 0.0 (0.0%) | 16,217 |
| 22 Feb 2007 | INR | 17.5 | 18.45 | 17.5 | 18.2 | 18.2 | +0.45 (+2.54%) | 9,849 |
| 21 Feb 2007 | INR | 18.5 | 18.75 | 17.4 | 17.75 | 17.75 | -0.75 (-4.05%) | 72,312 |
| 20 Feb 2007 | INR | 20 | 20.1 | 18.15 | 18.5 | 18.5 | -0.85 (-4.39%) | 63,029 |
| 19 Feb 2007 | INR | 20 | 20.65 | 19 | 19.35 | 19.35 | -0.55 (-2.76%) | 84,106 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 19.9 | 19.9 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 19.75 | 20.7 | 19.4 | 19.9 | 19.9 | +0.25 (+1.27%) | 17,824 |
| 14 Feb 2007 | INR | 19 | 20 | 18.6 | 19.65 | 19.65 | +0.2 (+1.03%) | 21,664 |
| 13 Feb 2007 | INR | 19.8 | 21 | 18.9 | 19.45 | 19.45 | +0.2 (+1.04%) | 27,341 |
| 12 Feb 2007 | INR | 20.4 | 20.5 | 19 | 19.25 | 19.25 | -2.4 (-11.09%) | 35,367 |
| 9 Feb 2007 | INR | 21.9 | 22.3 | 20.5 | 21.65 | 21.65 | +0.15 (+0.70%) | 14,693 |
| 8 Feb 2007 | INR | 21.8 | 21.85 | 21.15 | 21.5 | 21.5 | -0.35 (-1.60%) | 11,796 |
| 7 Feb 2007 | INR | 21.8 | 22.5 | 21.1 | 21.85 | 21.85 | +1 (+4.80%) | 35,975 |
| 6 Feb 2007 | INR | 21.7 | 22.4 | 19.95 | 20.85 | 20.85 | -1.2 (-5.44%) | 200,048 |
| 5 Feb 2007 | INR | 21.45 | 22.4 | 21.2 | 22.05 | 22.05 | +0.4 (+1.85%) | 41,629 |
| 2 Feb 2007 | INR | 21.9 | 22 | 21.35 | 21.65 | 21.65 | 0.0 (0.0%) | 22,267 |
| 1 Feb 2007 | INR | 20.8 | 22.2 | 20.6 | 21.65 | 21.65 | +1.2 (+5.87%) | 15,902 |
| 31 Jan 2007 | INR | 22.1 | 22.5 | 20 | 20.45 | 20.45 | -1.45 (-6.62%) | 57,805 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 21.9 | 21.9 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 22.3 | 22.3 | 21.4 | 21.9 | 21.9 | +0.55 (+2.58%) | 18,365 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 21.35 | 21.35 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 23.4 | 23.5 | 20.7 | 21.35 | 21.35 | -1.2 (-5.32%) | 95,856 |
