| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2007 | INR | 15 | 15.15 | 14.15 | 14.15 | 2.83 | -0.85 (-5.67%) | 6,265 |
| 2 Mar 2007 | INR | 16.65 | 16.65 | 15 | 15 | 3 | -1.2 (-7.41%) | 7,635 |
| 1 Mar 2007 | INR | 15.25 | 16.7 | 15.25 | 16.2 | 3.24 | 0.0 (0.0%) | 1,878 |
| 28 Feb 2007 | INR | 15.45 | 17.25 | 15.45 | 16.2 | 3.24 | -1.1 (-6.36%) | 11,632 |
| 27 Feb 2007 | INR | 16.95 | 17.6 | 16.45 | 17.3 | 3.46 | +0.8 (+4.85%) | 7,212 |
| 26 Feb 2007 | INR | 17.2 | 17.85 | 16 | 16.5 | 3.3 | -0.6 (-3.51%) | 9,301 |
| 23 Feb 2007 | INR | 18.15 | 18.15 | 17.1 | 17.1 | 3.42 | -1 (-5.52%) | 12,259 |
| 22 Feb 2007 | INR | 19 | 19.8 | 18.1 | 18.1 | 3.62 | -0.95 (-4.99%) | 5,000 |
| 21 Feb 2007 | INR | 19.3 | 20.3 | 19.05 | 19.05 | 3.81 | -0.95 (-4.75%) | 2,745 |
| 20 Feb 2007 | INR | 21.6 | 21.65 | 19.1 | 20 | 4 | +0.25 (+1.27%) | 4,816 |
| 19 Feb 2007 | INR | 21.2 | 22.6 | 19.75 | 19.75 | 3.95 | -0.85 (-4.13%) | 31,308 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 20.6 | 4.12 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 18.25 | 20.6 | 18.25 | 20.6 | 4.12 | +1.85 (+9.87%) | 10,193 |
| 14 Feb 2007 | INR | 17.5 | 18.9 | 17.5 | 18.75 | 3.75 | +0.75 (+4.17%) | 5,125 |
| 13 Feb 2007 | INR | 17.65 | 18.85 | 17.6 | 18 | 3.6 | -0.75 (-4%) | 4,605 |
| 12 Feb 2007 | INR | 20.5 | 20.5 | 18.75 | 18.75 | 3.75 | -2.2 (-10.50%) | 27,560 |
| 9 Feb 2007 | INR | 21.4 | 22.2 | 20.2 | 20.95 | 4.19 | -1 (-4.56%) | 10,471 |
| 8 Feb 2007 | INR | 22.5 | 23 | 21.55 | 21.95 | 4.39 | -0.7 (-3.09%) | 12,130 |
| 7 Feb 2007 | INR | 23.95 | 24.3 | 22.65 | 22.65 | 4.53 | -0.35 (-1.52%) | 8,874 |
| 6 Feb 2007 | INR | 24.7 | 24.95 | 22.75 | 23 | 4.6 | -1.45 (-5.93%) | 34,525 |
| 5 Feb 2007 | INR | 24.35 | 25.9 | 23.6 | 24.45 | 4.89 | +0.05 (+0.20%) | 34,524 |
| 2 Feb 2007 | INR | 24.25 | 25.45 | 22.2 | 24.4 | 4.88 | +1.15 (+4.95%) | 21,278 |
| 1 Feb 2007 | INR | 24.95 | 25.25 | 22.3 | 23.25 | 4.65 | -1.16 (-4.75%) | 29,842 |
| 31 Jan 2007 | INR | 27.25 | 27.3 | 24.4 | 24.41 | 4.882 | -2.69 (-9.93%) | 57,656 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 27.1 | 5.42 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 26.25 | 27.99 | 25.52 | 27.1 | 5.42 | +1.65 (+6.48%) | 121,375 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 25.45 | 5.09 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 28.85 | 29.95 | 25.22 | 25.45 | 5.09 | -2.59 (-9.24%) | 105,625 |
| 24 Jan 2007 | INR | 24 | 28.18 | 22.94 | 28.04 | 5.608 | +4.55 (+19.37%) | 172,199 |
| 23 Jan 2007 | INR | 24.95 | 26.35 | 23.03 | 23.49 | 4.698 | +0.08 (+0.34%) | 86,670 |
