| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | INR | 33.95 | 34.3 | 31.5 | 32.95 | 32.95 | -0.55 (-1.64%) | 334,174 |
| 7 Mar 2007 | INR | 36 | 36.8 | 29.75 | 33.5 | 33.5 | -1.15 (-3.32%) | 491,210 |
| 6 Mar 2007 | INR | 37 | 39 | 33.3 | 34.65 | 34.65 | -0.9 (-2.53%) | 212,752 |
| 5 Mar 2007 | INR | 36.05 | 39 | 32.05 | 35.55 | 35.55 | -4.5 (-11.24%) | 170,191 |
| 2 Mar 2007 | INR | 40.75 | 41.45 | 39.5 | 40.05 | 40.05 | -0.95 (-2.32%) | 241,609 |
| 1 Mar 2007 | INR | 42.6 | 42.7 | 40 | 41 | 41 | -0.55 (-1.32%) | 287,868 |
| 28 Feb 2007 | INR | 39.05 | 42.25 | 36 | 41.55 | 41.55 | -0.65 (-1.54%) | 537,331 |
| 27 Feb 2007 | INR | 42 | 43.9 | 41 | 42.2 | 42.2 | +0.9 (+2.18%) | 509,477 |
| 26 Feb 2007 | INR | 39 | 42.3 | 38 | 41.3 | 41.3 | +2.45 (+6.31%) | 790,932 |
| 23 Feb 2007 | INR | 48 | 48 | 37.8 | 38.85 | 38.85 | -8 (-17.08%) | 1,592,432 |
| 22 Feb 2007 | INR | 48.8 | 48.8 | 46 | 46.85 | 46.85 | -1.45 (-3.00%) | 342,587 |
| 21 Feb 2007 | INR | 47.5 | 49 | 47 | 48.3 | 48.3 | +1 (+2.11%) | 195,631 |
| 20 Feb 2007 | INR | 50.3 | 50.3 | 47 | 47.3 | 47.3 | -2.15 (-4.35%) | 200,898 |
| 19 Feb 2007 | INR | 49.95 | 51.4 | 49 | 49.45 | 49.45 | +0.2 (+0.41%) | 261,129 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 49.25 | 49.25 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 50 | 51.4 | 48.75 | 49.25 | 49.25 | +0.55 (+1.13%) | 454,296 |
| 14 Feb 2007 | INR | 45.9 | 49.45 | 43.5 | 48.7 | 48.7 | +2.4 (+5.18%) | 510,234 |
| 13 Feb 2007 | INR | 46.95 | 49.5 | 45.25 | 46.3 | 46.3 | -1.05 (-2.22%) | 289,806 |
| 12 Feb 2007 | INR | 51 | 51.5 | 45.85 | 47.35 | 47.35 | -4.1 (-7.97%) | 470,471 |
| 9 Feb 2007 | INR | 49.1 | 54.9 | 47.15 | 51.45 | 51.45 | +2.35 (+4.79%) | 1,275,767 |
| 8 Feb 2007 | INR | 50.7 | 51 | 48.6 | 49.1 | 49.1 | -1.25 (-2.48%) | 298,465 |
| 7 Feb 2007 | INR | 51.9 | 52.45 | 50.1 | 50.35 | 50.35 | -1.6 (-3.08%) | 311,715 |
| 6 Feb 2007 | INR | 52.4 | 53 | 51.4 | 51.95 | 51.95 | -0.15 (-0.29%) | 402,585 |
| 5 Feb 2007 | INR | 54.15 | 55 | 51.55 | 52.1 | 52.1 | -1.25 (-2.34%) | 770,094 |
| 2 Feb 2007 | INR | 54.95 | 55.3 | 52.95 | 53.35 | 53.35 | -0.9 (-1.66%) | 432,370 |
| 1 Feb 2007 | INR | 56.5 | 57.65 | 53.5 | 54.25 | 54.25 | -1.25 (-2.25%) | 738,756 |
| 31 Jan 2007 | INR | 53.3 | 58.4 | 51.05 | 55.5 | 55.5 | +2.85 (+5.41%) | 2,167,404 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 52.65 | 52.65 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 53.05 | 55.7 | 51.3 | 52.65 | 52.65 | -2.5 (-4.53%) | 498,005 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 55.15 | 55.15 | 0.0 (0.0%) | 0 |
