| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2007 | INR | 12.2 | 12.2 | 11.1 | 11.9 | 11.9 | +0.25 (+2.15%) | 18,107 |
| 23 Feb 2007 | INR | 12.8 | 12.85 | 11.65 | 11.65 | 11.65 | -0.45 (-3.72%) | 16,836 |
| 22 Feb 2007 | INR | 13.1 | 13.1 | 12.1 | 12.1 | 12.1 | -0.5 (-3.97%) | 10,595 |
| 21 Feb 2007 | INR | 13.85 | 13.85 | 12.6 | 12.6 | 12.6 | -0.65 (-4.91%) | 21,793 |
| 20 Feb 2007 | INR | 14.2 | 14.2 | 12.9 | 13.25 | 13.25 | -0.25 (-1.85%) | 18,498 |
| 19 Feb 2007 | INR | 13.85 | 13.85 | 13.5 | 13.5 | 13.5 | +0.3 (+2.27%) | 7,325 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 13.2 | 13.2 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 12.7 | 13.2 | 12.7 | 13.2 | 13.2 | +0.6 (+4.76%) | 12,599 |
| 14 Feb 2007 | INR | 12.7 | 13.9 | 12.6 | 12.6 | 12.6 | -0.7 (-5.26%) | 14,502 |
| 13 Feb 2007 | INR | 13.7 | 13.7 | 13.25 | 13.3 | 13.3 | -0.6 (-4.32%) | 14,011 |
| 12 Feb 2007 | INR | 14.05 | 14.4 | 13.9 | 13.9 | 13.9 | -0.65 (-4.47%) | 7,270 |
| 9 Feb 2007 | INR | 14.65 | 15.45 | 14.55 | 14.55 | 14.55 | -0.7 (-4.59%) | 9,527 |
| 8 Feb 2007 | INR | 15.4 | 16 | 15.25 | 15.25 | 15.25 | -0.65 (-4.09%) | 7,306 |
| 7 Feb 2007 | INR | 17.5 | 17.5 | 15.9 | 15.9 | 15.9 | -0.8 (-4.79%) | 15,595 |
| 6 Feb 2007 | INR | 16.7 | 16.7 | 16 | 16.7 | 16.7 | +0.75 (+4.70%) | 11,725 |
| 5 Feb 2007 | INR | 15.45 | 15.95 | 14.6 | 15.95 | 15.95 | +1.45 (+10%) | 12,624 |
| 2 Feb 2007 | INR | 15 | 15.75 | 14.3 | 14.5 | 14.5 | -0.5 (-3.33%) | 25,610 |
| 1 Feb 2007 | INR | 15.55 | 15.8 | 15 | 15 | 15 | -1 (-6.25%) | 7,750 |
| 31 Jan 2007 | INR | 15.4 | 16 | 15.4 | 16 | 16 | 0.0 (0.0%) | 3,700 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 16 | 16 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 16.5 | 16.5 | 15.75 | 16 | 16 | 0.0 (0.0%) | 4,192 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 16 | 16 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 15.9 | 16.3 | 15.25 | 16 | 16 | +0.1 (+0.63%) | 4,449 |
| 24 Jan 2007 | INR | 16.19 | 16.19 | 15.7 | 15.9 | 15.9 | +0.3 (+1.92%) | 930 |
| 23 Jan 2007 | INR | 16.45 | 16.45 | 15.01 | 15.6 | 15.6 | -0.4 (-2.50%) | 1,877 |
| 22 Jan 2007 | INR | 15.02 | 16 | 15.01 | 16 | 16 | +0.4 (+2.56%) | 7,140 |
| 19 Jan 2007 | INR | 16.3 | 16.6 | 15.3 | 15.6 | 15.6 | -0.79 (-4.82%) | 12,750 |
| 18 Jan 2007 | INR | 16 | 16.97 | 15.5 | 16.39 | 16.39 | +0.04 (+0.24%) | 22,430 |
| 17 Jan 2007 | INR | 17.4 | 17.5 | 16.18 | 16.35 | 16.35 | -0.65 (-3.82%) | 44,525 |
| 16 Jan 2007 | INR | 16.8 | 17.88 | 16.75 | 17 | 17 | -0.03 (-0.18%) | 77,812 |
