| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2007 | INR | 19 | 19.9 | 18.45 | 19.35 | 19.35 | +0.45 (+2.38%) | 6,484 |
| 19 Mar 2007 | INR | 18.25 | 19.525 | 17.675 | 18.9 | 18.9 | +0.175 (+0.93%) | 9,428 |
| 16 Mar 2007 | INR | 19.15 | 19.15 | 18.2 | 18.725 | 18.725 | -0.425 (-2.22%) | 4,048 |
| 15 Mar 2007 | INR | 19.95 | 19.95 | 19.15 | 19.15 | 19.15 | -0.5 (-2.54%) | 6 |
| 14 Mar 2007 | INR | 19.6 | 20.15 | 19.5 | 19.65 | 19.65 | -0.85 (-4.15%) | 2,380 |
| 13 Mar 2007 | INR | 20 | 21.375 | 20 | 20.5 | 20.5 | +0.525 (+2.63%) | 812 |
| 12 Mar 2007 | INR | 21.125 | 21.125 | 19.975 | 19.975 | 19.975 | -1.025 (-4.88%) | 1,840 |
| 9 Mar 2007 | INR | 21.975 | 22.1 | 20.125 | 21 | 21 | -0.375 (-1.75%) | 2,450 |
| 8 Mar 2007 | INR | 19.7 | 21.4 | 19.625 | 21.375 | 21.375 | +0.2 (+0.94%) | 4,700 |
| 7 Mar 2007 | INR | 20.25 | 21.175 | 20.075 | 21.175 | 21.175 | -0.175 (-0.82%) | 2,270 |
| 6 Mar 2007 | INR | 20.25 | 21.35 | 20.2 | 21.35 | 21.35 | +0.1 (+0.47%) | 3,900 |
| 5 Mar 2007 | INR | 20 | 21.25 | 19.825 | 21.25 | 21.25 | +0.4 (+1.92%) | 2,400 |
| 2 Mar 2007 | INR | 20.8 | 22.25 | 20.525 | 20.85 | 20.85 | -0.75 (-3.47%) | 6,734 |
| 1 Mar 2007 | INR | 21.05 | 21.75 | 20.9 | 21.6 | 21.6 | -0.375 (-1.71%) | 1,300 |
| 28 Feb 2007 | INR | 24 | 24 | 21.975 | 21.975 | 21.975 | -1.025 (-4.46%) | 1,060 |
| 27 Feb 2007 | INR | 22.85 | 23.6 | 21.425 | 23 | 23 | +0.5 (+2.22%) | 6,100 |
| 26 Feb 2007 | INR | 23.125 | 23.125 | 22.475 | 22.5 | 22.5 | -1.125 (-4.76%) | 3,900 |
| 23 Feb 2007 | INR | 24 | 24 | 23.475 | 23.625 | 23.625 | -0.875 (-3.57%) | 15,808 |
| 22 Feb 2007 | INR | 25.975 | 25.975 | 24.5 | 24.5 | 24.5 | -0.25 (-1.01%) | 2,472 |
| 21 Feb 2007 | INR | 26.2 | 26.2 | 24.75 | 24.75 | 24.75 | -0.4 (-1.59%) | 2,474 |
| 20 Feb 2007 | INR | 25.725 | 25.725 | 23.75 | 25.15 | 25.15 | +0.65 (+2.65%) | 3,784 |
| 19 Feb 2007 | INR | 24.8 | 24.8 | 24 | 24.5 | 24.5 | +0.875 (+3.70%) | 6,592 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 23.625 | 23.625 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 23.625 | 23.625 | 23.625 | 23.625 | 23.625 | +1.125 (+5%) | 4,102 |
| 14 Feb 2007 | INR | 22.4 | 22.775 | 22.4 | 22.5 | 22.5 | +1.475 (+7.02%) | 5,298 |
| 13 Feb 2007 | INR | 20.85 | 22.75 | 20.85 | 21.025 | 21.025 | -0.85 (-3.89%) | 3,902 |
| 12 Feb 2007 | INR | 22.025 | 22.025 | 21.875 | 21.875 | 21.875 | -1.125 (-4.89%) | 814 |
| 9 Feb 2007 | INR | 23.75 | 23.775 | 23 | 23 | 23 | -1.85 (-7.44%) | 3,300 |
| 8 Feb 2007 | INR | 24.25 | 24.85 | 23.75 | 24.85 | 24.85 | +0.6 (+2.47%) | 3,300 |
| 7 Feb 2007 | INR | 24 | 24.25 | 23.525 | 24.25 | 24.25 | +0.425 (+1.78%) | 1,250 |
