| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2007 | INR | 21.8 | 22.75 | 21.1 | 21.75 | 21.75 | +0.15 (+0.69%) | 3,686,678 |
| 8 Mar 2007 | INR | 20 | 21.75 | 19.3 | 21.6 | 21.6 | +1.9 (+9.64%) | 5,539,839 |
| 7 Mar 2007 | INR | 21 | 21 | 19.5 | 19.7 | 19.7 | -0.55 (-2.72%) | 1,899,271 |
| 6 Mar 2007 | INR | 20.5 | 21 | 19.6 | 20.25 | 20.25 | +0.1 (+0.50%) | 3,328,325 |
| 5 Mar 2007 | INR | 21.15 | 21.25 | 20 | 20.15 | 20.15 | -1.65 (-7.57%) | 3,081,540 |
| 2 Mar 2007 | INR | 22.15 | 22.65 | 21.6 | 21.8 | 21.8 | -0.35 (-1.58%) | 1,499,115 |
| 1 Mar 2007 | INR | 21.9 | 22.75 | 21.55 | 22.15 | 22.15 | +0.3 (+1.37%) | 2,064,229 |
| 28 Feb 2007 | INR | 21.8 | 22.6 | 20.05 | 21.85 | 21.85 | -0.8 (-3.53%) | 2,594,201 |
| 27 Feb 2007 | INR | 22.65 | 22.95 | 22.25 | 22.65 | 22.65 | +0.1 (+0.44%) | 1,952,825 |
| 26 Feb 2007 | INR | 23.5 | 23.5 | 21.7 | 22.55 | 22.55 | +0.35 (+1.58%) | 3,264,807 |
| 23 Feb 2007 | INR | 23.75 | 24 | 22.05 | 22.2 | 22.2 | -1.5 (-6.33%) | 3,269,122 |
| 22 Feb 2007 | INR | 24.5 | 24.8 | 23.5 | 23.7 | 23.7 | -0.55 (-2.27%) | 1,637,006 |
| 21 Feb 2007 | INR | 24 | 24.7 | 23.9 | 24.25 | 24.25 | +0.2 (+0.83%) | 1,311,999 |
| 20 Feb 2007 | INR | 24.75 | 24.85 | 23.9 | 24.05 | 24.05 | -0.6 (-2.43%) | 1,826,577 |
| 19 Feb 2007 | INR | 25.75 | 25.9 | 24.55 | 24.65 | 24.65 | -0.8 (-3.14%) | 1,738,741 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 25.45 | 25.45 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 25.1 | 25.7 | 24.9 | 25.45 | 25.45 | +0.85 (+3.46%) | 2,745,385 |
| 14 Feb 2007 | INR | 23.75 | 24.9 | 23.1 | 24.6 | 24.6 | +0.7 (+2.93%) | 3,661,943 |
| 13 Feb 2007 | INR | 24 | 25.3 | 22.65 | 23.9 | 23.9 | +0.25 (+1.06%) | 4,883,166 |
| 12 Feb 2007 | INR | 25.7 | 25.7 | 23.5 | 23.65 | 23.65 | -1.95 (-7.62%) | 4,403,749 |
| 9 Feb 2007 | INR | 26.95 | 27 | 25.45 | 25.6 | 25.6 | -1.25 (-4.66%) | 4,380,108 |
| 8 Feb 2007 | INR | 26.9 | 27.3 | 26.3 | 26.85 | 26.85 | -0.05 (-0.19%) | 4,701,822 |
| 7 Feb 2007 | INR | 27.9 | 27.95 | 26.6 | 26.9 | 26.9 | -0.6 (-2.18%) | 5,946,435 |
| 6 Feb 2007 | INR | 26.7 | 28.2 | 26.6 | 27.5 | 27.5 | +1.15 (+4.36%) | 11,364,016 |
| 5 Feb 2007 | INR | 25.5 | 26.5 | 25.05 | 26.35 | 26.35 | +1.1 (+4.36%) | 8,474,612 |
| 2 Feb 2007 | INR | 24.75 | 25.6 | 24.6 | 25.25 | 25.25 | +0.6 (+2.43%) | 6,893,626 |
| 1 Feb 2007 | INR | 24.6 | 25 | 24.3 | 24.65 | 24.65 | +0.6 (+2.49%) | 6,318,705 |
| 31 Jan 2007 | INR | 22.85 | 24.35 | 22.3 | 24.05 | 24.05 | +1.4 (+6.18%) | 10,789,940 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 22.65 | 22.65 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 22.5 | 23.1 | 22.1 | 22.65 | 22.65 | +0.4 (+1.80%) | 4,072,948 |
