| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2007 | INR | 47.1 | 49.9 | 46.75 | 49.1 | 49.1 | +2.1 (+4.47%) | 243,321 |
| 8 Mar 2007 | INR | 47 | 48.2 | 45.9 | 47 | 47 | +0.35 (+0.75%) | 686,618 |
| 7 Mar 2007 | INR | 45.45 | 48.2 | 45 | 46.65 | 46.65 | +1.95 (+4.36%) | 511,614 |
| 6 Mar 2007 | INR | 43.3 | 45.2 | 43.25 | 44.7 | 44.7 | +1.8 (+4.20%) | 366,143 |
| 5 Mar 2007 | INR | 44.5 | 44.5 | 42.2 | 42.9 | 42.9 | -2.05 (-4.56%) | 200,850 |
| 2 Mar 2007 | INR | 44.6 | 47.5 | 43.5 | 44.95 | 44.95 | +0.75 (+1.70%) | 680,450 |
| 1 Mar 2007 | INR | 44.5 | 45.4 | 43.05 | 44.2 | 44.2 | -0.35 (-0.79%) | 224,402 |
| 28 Feb 2007 | INR | 42 | 45.8 | 38.15 | 44.55 | 44.55 | +1.35 (+3.13%) | 594,521 |
| 27 Feb 2007 | INR | 42.7 | 43.7 | 42 | 43.2 | 43.2 | +0.75 (+1.77%) | 220,850 |
| 26 Feb 2007 | INR | 40.7 | 43.3 | 39.85 | 42.45 | 42.45 | +1.95 (+4.81%) | 522,015 |
| 23 Feb 2007 | INR | 41.3 | 41.5 | 40.1 | 40.5 | 40.5 | -0.75 (-1.82%) | 144,904 |
| 22 Feb 2007 | INR | 43.45 | 44 | 40.6 | 41.25 | 41.25 | -2.2 (-5.06%) | 175,527 |
| 21 Feb 2007 | INR | 43.1 | 44.8 | 43.05 | 43.45 | 43.45 | -0.25 (-0.57%) | 212,900 |
| 20 Feb 2007 | INR | 44.6 | 45 | 43.1 | 43.7 | 43.7 | -0.6 (-1.35%) | 255,515 |
| 19 Feb 2007 | INR | 47 | 47 | 44 | 44.3 | 44.3 | -0.1 (-0.23%) | 532,701 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 44.4 | 44.4 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 41.5 | 44.8 | 41 | 44.4 | 44.4 | +3.8 (+9.36%) | 344,981 |
| 14 Feb 2007 | INR | 40.8 | 41.35 | 38.6 | 40.6 | 40.6 | +0.25 (+0.62%) | 163,653 |
| 13 Feb 2007 | INR | 41.05 | 42.5 | 40 | 40.35 | 40.35 | -1 (-2.42%) | 191,555 |
| 12 Feb 2007 | INR | 44 | 44.4 | 40.05 | 41.35 | 41.35 | -2.3 (-5.27%) | 311,934 |
| 9 Feb 2007 | INR | 46 | 46.2 | 43.2 | 43.65 | 43.65 | -1.75 (-3.85%) | 129,538 |
| 8 Feb 2007 | INR | 47 | 47 | 45.1 | 45.4 | 45.4 | -0.95 (-2.05%) | 150,920 |
| 7 Feb 2007 | INR | 46.95 | 47.4 | 46.1 | 46.35 | 46.35 | -0.45 (-0.96%) | 156,755 |
| 6 Feb 2007 | INR | 47 | 48.25 | 46 | 46.8 | 46.8 | +0.4 (+0.86%) | 264,572 |
| 5 Feb 2007 | INR | 47.85 | 48.1 | 46.25 | 46.4 | 46.4 | -0.65 (-1.38%) | 122,327 |
| 2 Feb 2007 | INR | 47 | 53.9 | 46.55 | 47.05 | 47.05 | +0.5 (+1.07%) | 316,932 |
| 1 Feb 2007 | INR | 48.8 | 48.8 | 45.8 | 46.55 | 46.55 | -1.1 (-2.31%) | 264,532 |
| 31 Jan 2007 | INR | 50.1 | 50.75 | 47.25 | 47.65 | 47.65 | -2.35 (-4.70%) | 316,218 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 50 | 50 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 52.85 | 52.85 | 49.75 | 50 | 50 | -1.8 (-3.47%) | 185,560 |
