| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | INR | 318 | 327.9 | 313.05 | 326.65 | 326.65 | +8.05 (+2.53%) | 33,891 |
| 7 Mar 2007 | INR | 328.95 | 330.55 | 305.25 | 318.6 | 318.6 | -5.3 (-1.64%) | 108,633 |
| 6 Mar 2007 | INR | 313 | 324 | 312.1 | 323.9 | 323.9 | +13.55 (+4.37%) | 42,005 |
| 5 Mar 2007 | INR | 292.5 | 315 | 292.5 | 310.35 | 310.35 | -1.4 (-0.45%) | 74,682 |
| 2 Mar 2007 | INR | 308.75 | 316.3 | 295 | 311.75 | 311.75 | -1.05 (-0.34%) | 243,114 |
| 1 Mar 2007 | INR | 337 | 349 | 312.8 | 312.8 | 312.8 | -33.95 (-9.79%) | 135,268 |
| 28 Feb 2007 | INR | 367.25 | 388.45 | 346.75 | 346.75 | 346.75 | -38.5 (-9.99%) | 86,145 |
| 27 Feb 2007 | INR | 370 | 391 | 364 | 385.25 | 385.25 | +19.15 (+5.23%) | 43,057 |
| 26 Feb 2007 | INR | 355 | 376 | 355 | 366.1 | 366.1 | +4.6 (+1.27%) | 37,515 |
| 23 Feb 2007 | INR | 390.05 | 392.5 | 353.15 | 361.5 | 361.5 | -28.4 (-7.28%) | 55,002 |
| 22 Feb 2007 | INR | 400 | 409.65 | 386.15 | 389.9 | 389.9 | -15.85 (-3.91%) | 111,844 |
| 21 Feb 2007 | INR | 401.35 | 414.4 | 401.35 | 405.75 | 405.75 | -3.25 (-0.79%) | 8,247 |
| 20 Feb 2007 | INR | 415.55 | 423.75 | 401.5 | 409 | 409 | -13.8 (-3.26%) | 13,440 |
| 19 Feb 2007 | INR | 415 | 425.85 | 410 | 422.8 | 422.8 | +6.75 (+1.62%) | 40,118 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 416.05 | 416.05 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 408 | 418 | 404 | 416.05 | 416.05 | +19.9 (+5.02%) | 30,536 |
| 14 Feb 2007 | INR | 386 | 399.9 | 378 | 396.15 | 396.15 | +10.45 (+2.71%) | 32,992 |
| 13 Feb 2007 | INR | 423.7 | 430 | 383.35 | 385.7 | 385.7 | -40.2 (-9.44%) | 125,645 |
| 12 Feb 2007 | INR | 454 | 455.25 | 410 | 425.9 | 425.9 | -28.8 (-6.33%) | 80,872 |
| 9 Feb 2007 | INR | 457.7 | 460.65 | 450 | 454.7 | 454.7 | +3.2 (+0.71%) | 65,634 |
| 8 Feb 2007 | INR | 461 | 464.65 | 446 | 451.5 | 451.5 | -7.3 (-1.59%) | 30,723 |
| 7 Feb 2007 | INR | 453 | 461 | 445.1 | 458.8 | 458.8 | +9.75 (+2.17%) | 60,535 |
| 6 Feb 2007 | INR | 470 | 470 | 445 | 449.05 | 449.05 | -14.2 (-3.07%) | 69,802 |
| 5 Feb 2007 | INR | 473 | 475 | 460 | 463.25 | 463.25 | -7.85 (-1.67%) | 29,025 |
| 2 Feb 2007 | INR | 465.95 | 473.6 | 462 | 471.1 | 471.1 | +7.45 (+1.61%) | 40,029 |
| 1 Feb 2007 | INR | 469.7 | 474.7 | 462.5 | 463.65 | 463.65 | -1.5 (-0.32%) | 48,249 |
| 31 Jan 2007 | INR | 480 | 483 | 463 | 465.15 | 465.15 | -14.7 (-3.06%) | 56,631 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 479.85 | 479.85 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 468 | 489 | 461.1 | 479.85 | 479.85 | +13.55 (+2.91%) | 141,507 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 466.3 | 466.3 | 0.0 (0.0%) | 0 |
