| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2007 | INR | 16.45 | 16.5 | 15.05 | 15.05 | 15.05 | -0.5 (-3.22%) | 218 |
| 9 Mar 2007 | INR | 16.5 | 16.6 | 15.25 | 15.55 | 15.55 | +0.8 (+5.42%) | 1,907 |
| 8 Mar 2007 | INR | 14.65 | 15.95 | 14.45 | 14.75 | 14.75 | -0.45 (-2.96%) | 1,902 |
| 7 Mar 2007 | INR | 13.95 | 15.2 | 13.95 | 15.2 | 15.2 | +0.7 (+4.83%) | 904 |
| 6 Mar 2007 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | -0.7 (-4.61%) | 300 |
| 5 Mar 2007 | INR | 15.3 | 16.1 | 15.1 | 15.2 | 15.2 | -0.15 (-0.98%) | 1,450 |
| 2 Mar 2007 | INR | 16.75 | 16.8 | 15.35 | 15.35 | 15.35 | -0.65 (-4.06%) | 1,250 |
| 28 Feb 2007 | INR | 16.1 | 16.15 | 14.8 | 16 | 16 | +0.6 (+3.90%) | 12,275 |
| 27 Feb 2007 | INR | 16.1 | 16.1 | 15.4 | 15.4 | 15.4 | 0.0 (0.0%) | 302 |
| 26 Feb 2007 | INR | 15.95 | 16.9 | 15.3 | 15.4 | 15.4 | -0.7 (-4.35%) | 3,203 |
| 23 Feb 2007 | INR | 16.2 | 16.2 | 16.1 | 16.1 | 16.1 | -0.7 (-4.17%) | 975 |
| 22 Feb 2007 | INR | 16.85 | 16.85 | 16.8 | 16.8 | 16.8 | -0.15 (-0.88%) | 232 |
| 21 Feb 2007 | INR | 16.9 | 17.8 | 16.75 | 16.95 | 16.95 | -0.55 (-3.14%) | 458 |
| 20 Feb 2007 | INR | 17.9 | 17.9 | 16.95 | 17.5 | 17.5 | +0.25 (+1.45%) | 282 |
| 19 Feb 2007 | INR | 18 | 18.4 | 17.25 | 17.25 | 17.25 | -0.65 (-3.63%) | 650 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 17.9 | 17.9 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 16.7 | 17.9 | 16.7 | 17.9 | 17.9 | +0.8 (+4.68%) | 150 |
| 14 Feb 2007 | INR | 17.05 | 17.4 | 17.05 | 17.1 | 17.1 | -0.3 (-1.72%) | 7,400 |
| 13 Feb 2007 | INR | 17.3 | 17.45 | 17.3 | 17.4 | 17.4 | -0.5 (-2.79%) | 1,669 |
| 12 Feb 2007 | INR | 17.65 | 17.9 | 17.6 | 17.9 | 17.9 | -0.6 (-3.24%) | 848 |
| 9 Feb 2007 | INR | 18.25 | 18.65 | 18.2 | 18.5 | 18.5 | -0.45 (-2.37%) | 700 |
| 8 Feb 2007 | INR | 19.1 | 19.5 | 18.95 | 18.95 | 18.95 | -0.95 (-4.77%) | 1,012 |
| 7 Feb 2007 | INR | 19.1 | 21 | 19.05 | 19.9 | 19.9 | -0.1 (-0.50%) | 6,937 |
| 6 Feb 2007 | INR | 20 | 22.1 | 20 | 20 | 20 | -1.05 (-4.99%) | 2,751 |
| 5 Feb 2007 | INR | 21.1 | 21.2 | 21.05 | 21.05 | 21.05 | -1.1 (-4.97%) | 350 |
| 2 Feb 2007 | INR | 22.15 | 23.3 | 22.15 | 22.15 | 22.15 | -1.15 (-4.94%) | 10,857 |
| 1 Feb 2007 | INR | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | -1.2 (-4.90%) | 2,110 |
| 31 Jan 2007 | INR | 25.2 | 25.2 | 24.5 | 24.5 | 24.5 | -1.25 (-4.85%) | 1,950 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 25.75 | 25.75 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 27.9 | 27.9 | 25.65 | 25.75 | 25.75 | -1.2 (-4.45%) | 16,241 |
