| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | INR | 19.5 | 19.5 | 18.55 | 19 | 19 | -0.35 (-1.81%) | 21,759 |
| 7 Mar 2007 | INR | 18 | 20 | 18 | 19.35 | 19.35 | +1.55 (+8.71%) | 144,382 |
| 6 Mar 2007 | INR | 18.1 | 18.2 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 27,680 |
| 5 Mar 2007 | INR | 17.7 | 18.65 | 17.6 | 17.8 | 17.8 | -0.95 (-5.07%) | 113,767 |
| 2 Mar 2007 | INR | 18.6 | 19 | 18.6 | 18.75 | 18.75 | +0.15 (+0.81%) | 6,994 |
| 1 Mar 2007 | INR | 18.4 | 18.85 | 18.4 | 18.6 | 18.6 | -0.25 (-1.33%) | 5,385 |
| 28 Feb 2007 | INR | 18.9 | 19 | 18.65 | 18.85 | 18.85 | -0.2 (-1.05%) | 9,400 |
| 27 Feb 2007 | INR | 18.5 | 19.3 | 18.5 | 19.05 | 19.05 | 0.0 (0.0%) | 13,108 |
| 26 Feb 2007 | INR | 18.7 | 19.1 | 18.15 | 19.05 | 19.05 | +1.05 (+5.83%) | 15,486 |
| 23 Feb 2007 | INR | 19.3 | 19.35 | 18 | 18 | 18 | -1.4 (-7.22%) | 34,474 |
| 22 Feb 2007 | INR | 19.3 | 19.5 | 19.2 | 19.4 | 19.4 | -0.1 (-0.51%) | 8,975 |
| 21 Feb 2007 | INR | 19.5 | 19.5 | 19.05 | 19.5 | 19.5 | +0.1 (+0.52%) | 4,311 |
| 20 Feb 2007 | INR | 19 | 19.75 | 18.55 | 19.4 | 19.4 | -0.1 (-0.51%) | 13,180 |
| 19 Feb 2007 | INR | 19.75 | 19.75 | 19.35 | 19.5 | 19.5 | -0.2 (-1.02%) | 14,408 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 19.7 | 19.7 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 18.25 | 19.95 | 18.25 | 19.7 | 19.7 | +0.65 (+3.41%) | 22,311 |
| 14 Feb 2007 | INR | 18.25 | 19.3 | 18.1 | 19.05 | 19.05 | +0.05 (+0.26%) | 17,594 |
| 13 Feb 2007 | INR | 19.5 | 19.75 | 19 | 19 | 19 | +0.05 (+0.26%) | 9,347 |
| 12 Feb 2007 | INR | 20 | 20.4 | 18.75 | 18.95 | 18.95 | -1.4 (-6.88%) | 51,402 |
| 9 Feb 2007 | INR | 20.9 | 20.9 | 20.25 | 20.35 | 20.35 | -0.35 (-1.69%) | 13,222 |
| 8 Feb 2007 | INR | 20.6 | 20.95 | 20 | 20.7 | 20.7 | 0.0 (0.0%) | 33,201 |
| 7 Feb 2007 | INR | 21.25 | 21.3 | 20.6 | 20.7 | 20.7 | -0.25 (-1.19%) | 17,825 |
| 6 Feb 2007 | INR | 21.55 | 21.55 | 20.6 | 20.95 | 20.95 | +0.2 (+0.96%) | 28,982 |
| 5 Feb 2007 | INR | 22.9 | 22.9 | 20.6 | 20.75 | 20.75 | +0.05 (+0.24%) | 13,204 |
| 2 Feb 2007 | INR | 19.95 | 21 | 19.95 | 20.7 | 20.7 | -0.1 (-0.48%) | 25,384 |
| 1 Feb 2007 | INR | 21.1 | 21.1 | 20.35 | 20.8 | 20.8 | 0.0 (0.0%) | 21,800 |
| 31 Jan 2007 | INR | 21.3 | 21.5 | 20.35 | 20.8 | 20.8 | -0.35 (-1.65%) | 70,120 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 21.15 | 21.15 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 20 | 21.5 | 19.9 | 21.15 | 21.15 | +0.65 (+3.17%) | 57,544 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 20.5 | 20.5 | 0.0 (0.0%) | 0 |
