| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2007 | INR | 257 | 265.9 | 255 | 259.65 | 259.65 | +0.65 (+0.25%) | 10,810 |
| 20 Feb 2007 | INR | 266 | 266 | 257 | 259 | 259 | -7.75 (-2.91%) | 3,920 |
| 19 Feb 2007 | INR | 260 | 267 | 255.05 | 266.75 | 266.75 | +12.7 (+5.00%) | 7,285 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 254.05 | 254.05 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 254 | 261 | 250.05 | 254.05 | 254.05 | +5.9 (+2.38%) | 8,100 |
| 14 Feb 2007 | INR | 250 | 250 | 246.5 | 248.15 | 248.15 | -2 (-0.80%) | 2,964 |
| 13 Feb 2007 | INR | 250 | 256 | 249 | 250.15 | 250.15 | -1.6 (-0.64%) | 33,212 |
| 12 Feb 2007 | INR | 258.9 | 258.9 | 244.7 | 251.75 | 251.75 | -9.55 (-3.65%) | 7,064 |
| 9 Feb 2007 | INR | 250.05 | 268.4 | 248 | 261.3 | 261.3 | -3.95 (-1.49%) | 12,314 |
| 8 Feb 2007 | INR | 265 | 268.25 | 260 | 265.25 | 265.25 | +5.9 (+2.27%) | 9,006 |
| 7 Feb 2007 | INR | 257.1 | 269 | 251 | 259.35 | 259.35 | -0.6 (-0.23%) | 12,593 |
| 6 Feb 2007 | INR | 257.05 | 261 | 248 | 259.95 | 259.95 | +3.45 (+1.35%) | 23,241 |
| 5 Feb 2007 | INR | 263.5 | 263.5 | 255.1 | 256.5 | 256.5 | -6.6 (-2.51%) | 8,547 |
| 2 Feb 2007 | INR | 270 | 270 | 262.05 | 263.1 | 263.1 | -4.65 (-1.74%) | 12,771 |
| 1 Feb 2007 | INR | 272.9 | 273.35 | 265.5 | 267.75 | 267.75 | -0.05 (-0.02%) | 47,465 |
| 31 Jan 2007 | INR | 265.25 | 272 | 263.15 | 267.8 | 267.8 | -2.2 (-0.81%) | 12,596 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 270 | 270 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 272.95 | 272.95 | 265.05 | 270 | 270 | -3.35 (-1.23%) | 9,521 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 273.35 | 273.35 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 273.8 | 274.95 | 264.05 | 273.35 | 273.35 | +3.3 (+1.22%) | 24,623 |
| 24 Jan 2007 | INR | 270.15 | 273.9 | 269 | 270.05 | 270.05 | +0.05 (+0.02%) | 12,810 |
| 23 Jan 2007 | INR | 272.05 | 273.95 | 268.5 | 270 | 270 | -5 (-1.82%) | 32,342 |
| 22 Jan 2007 | INR | 277.75 | 277.8 | 269 | 275 | 275 | +1.25 (+0.46%) | 19,272 |
| 19 Jan 2007 | INR | 275.25 | 279.95 | 268 | 273.75 | 273.75 | -0.8 (-0.29%) | 40,054 |
| 18 Jan 2007 | INR | 271.6 | 295 | 271.6 | 274.55 | 274.55 | +6.6 (+2.46%) | 350,858 |
| 17 Jan 2007 | INR | 262.5 | 272 | 242.3 | 267.95 | 267.95 | +7.1 (+2.72%) | 105,027 |
| 16 Jan 2007 | INR | 272.9 | 272.9 | 256 | 260.85 | 260.85 | +0.85 (+0.33%) | 20,047 |
| 15 Jan 2007 | INR | 260.5 | 265 | 253 | 260 | 260 | +1.75 (+0.68%) | 10,147 |
| 12 Jan 2007 | INR | 254.25 | 259.9 | 250 | 258.25 | 258.25 | +5.55 (+2.20%) | 48,129 |
| 11 Jan 2007 | INR | 255 | 255.9 | 245 | 252.7 | 252.7 | +8.7 (+3.57%) | 4,585 |
