| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2007 | INR | 1,735 | 1,832 | 1,722.5 | 1,785.8 | 1,785.8 | +74.1 (+4.33%) | 25,048 |
| 8 Mar 2007 | INR | 1,703.7 | 1,723.9 | 1,641.35 | 1,711.7 | 1,711.7 | +26.7 (+1.58%) | 16,106 |
| 7 Mar 2007 | INR | 1,760.9 | 1,789 | 1,676 | 1,685 | 1,685 | -55.85 (-3.21%) | 20,886 |
| 6 Mar 2007 | INR | 1,755 | 1,785 | 1,721 | 1,740.85 | 1,740.85 | +31.45 (+1.84%) | 18,838 |
| 5 Mar 2007 | INR | 1,849 | 1,850 | 1,700 | 1,709.4 | 1,709.4 | -165.95 (-8.85%) | 29,831 |
| 2 Mar 2007 | INR | 1,870 | 1,919.95 | 1,870 | 1,875.35 | 1,875.35 | +16.05 (+0.86%) | 14,446 |
| 1 Mar 2007 | INR | 1,919 | 1,919 | 1,825 | 1,859.3 | 1,859.3 | -48.45 (-2.54%) | 14,743 |
| 28 Feb 2007 | INR | 1,878 | 1,940 | 1,806 | 1,907.75 | 1,907.75 | -24.25 (-1.26%) | 19,164 |
| 27 Feb 2007 | INR | 1,932 | 1,984.7 | 1,920 | 1,932 | 1,932 | -10.7 (-0.55%) | 11,382 |
| 26 Feb 2007 | INR | 2,000 | 2,009.7 | 1,921.55 | 1,942.7 | 1,942.7 | -53.15 (-2.66%) | 20,663 |
| 23 Feb 2007 | INR | 2,104.65 | 2,104.7 | 1,975 | 1,995.85 | 1,995.85 | -98.35 (-4.70%) | 23,624 |
| 22 Feb 2007 | INR | 2,145 | 2,154 | 2,070 | 2,094.2 | 2,094.2 | -54.85 (-2.55%) | 14,333 |
| 21 Feb 2007 | INR | 2,140 | 2,158.75 | 2,120.5 | 2,149.05 | 2,149.05 | -1.3 (-0.06%) | 36,211 |
| 20 Feb 2007 | INR | 2,130 | 2,164 | 2,070 | 2,150.35 | 2,150.35 | +4.15 (+0.19%) | 13,215 |
| 19 Feb 2007 | INR | 2,224.4 | 2,247.4 | 2,126.6 | 2,146.2 | 2,146.2 | -53.45 (-2.43%) | 32,202 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 2,199.65 | 2,199.65 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 2,087.7 | 2,220 | 2,087.5 | 2,199.65 | 2,199.65 | +141.7 (+6.89%) | 80,514 |
| 14 Feb 2007 | INR | 2,025 | 2,071 | 2,020 | 2,057.95 | 2,057.95 | -6.85 (-0.33%) | 64,826 |
| 13 Feb 2007 | INR | 2,070 | 2,100 | 2,050 | 2,064.8 | 2,064.8 | -32.5 (-1.55%) | 57,784 |
| 12 Feb 2007 | INR | 2,025 | 2,124.9 | 2,007 | 2,097.3 | 2,097.3 | +75.55 (+3.74%) | 132,602 |
| 9 Feb 2007 | INR | 1,980 | 2,050 | 1,980 | 2,021.75 | 2,021.75 | +43.1 (+2.18%) | 62,262 |
| 8 Feb 2007 | INR | 1,943 | 1,996.25 | 1,939 | 1,978.65 | 1,978.65 | +54.65 (+2.84%) | 87,162 |
| 7 Feb 2007 | INR | 1,755 | 1,939 | 1,738.05 | 1,924 | 1,924 | +131.9 (+7.36%) | 87,554 |
| 6 Feb 2007 | INR | 1,805 | 1,825 | 1,764 | 1,792.1 | 1,792.1 | +17.1 (+0.96%) | 18,851 |
| 5 Feb 2007 | INR | 1,795 | 1,795 | 1,755 | 1,775 | 1,775 | -0.85 (-0.05%) | 12,554 |
| 2 Feb 2007 | INR | 1,741 | 1,838.9 | 1,741 | 1,775.85 | 1,775.85 | +37.1 (+2.13%) | 66,878 |
| 1 Feb 2007 | INR | 1,788 | 1,800 | 1,650 | 1,738.75 | 1,738.75 | -31.9 (-1.80%) | 44,337 |
| 31 Jan 2007 | INR | 1,799 | 1,829 | 1,765 | 1,770.65 | 1,770.65 | -15.8 (-0.88%) | 9,776 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 1,786.45 | 1,786.45 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 1,820 | 1,833.95 | 1,775 | 1,786.45 | 1,786.45 | -26.2 (-1.45%) | 10,625 |
