| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2007 | INR | 1,860 | 1,879.9 | 1,860 | 1,866 | 1,866 | -2.45 (-0.13%) | 2,761 |
| 8 Mar 2007 | INR | 1,825 | 1,890 | 1,825 | 1,868.45 | 1,868.45 | +28.45 (+1.55%) | 1,245 |
| 7 Mar 2007 | INR | 1,900 | 1,909 | 1,832.85 | 1,840 | 1,840 | -30.25 (-1.62%) | 2,487 |
| 6 Mar 2007 | INR | 1,869.7 | 1,900 | 1,851.05 | 1,870.25 | 1,870.25 | -4.7 (-0.25%) | 1,286 |
| 5 Mar 2007 | INR | 1,870 | 1,895 | 1,825 | 1,874.95 | 1,874.95 | -25.75 (-1.35%) | 7,940 |
| 2 Mar 2007 | INR | 1,901 | 1,920 | 1,890 | 1,900.7 | 1,900.7 | -14.3 (-0.75%) | 5,112 |
| 1 Mar 2007 | INR | 1,914 | 1,941 | 1,885 | 1,915 | 1,915 | -10 (-0.52%) | 3,165 |
| 28 Feb 2007 | INR | 1,901 | 1,935 | 1,880 | 1,925 | 1,925 | -36.4 (-1.86%) | 1,725 |
| 27 Feb 2007 | INR | 1,951 | 1,977 | 1,940.35 | 1,961.4 | 1,961.4 | -3.1 (-0.16%) | 1,965 |
| 26 Feb 2007 | INR | 1,930 | 1,970 | 1,915 | 1,964.5 | 1,964.5 | +21.5 (+1.11%) | 6,573 |
| 23 Feb 2007 | INR | 1,998 | 2,010 | 1,920 | 1,943 | 1,943 | -32.9 (-1.67%) | 7,511 |
| 22 Feb 2007 | INR | 1,970 | 1,992 | 1,950 | 1,975.9 | 1,975.9 | +24.75 (+1.27%) | 10,292 |
| 21 Feb 2007 | INR | 1,951.2 | 1,970 | 1,945 | 1,951.15 | 1,951.15 | -17.8 (-0.90%) | 1,009 |
| 20 Feb 2007 | INR | 1,984 | 1,984 | 1,963 | 1,968.95 | 1,968.95 | +3.95 (+0.20%) | 13,805 |
| 19 Feb 2007 | INR | 1,960 | 1,985 | 1,935 | 1,965 | 1,965 | +10 (+0.51%) | 4,640 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 1,955 | 1,955 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 1,991 | 1,991 | 1,910 | 1,955 | 1,955 | +55 (+2.89%) | 1,743 |
| 14 Feb 2007 | INR | 1,900 | 1,930 | 1,880 | 1,900 | 1,900 | -14.4 (-0.75%) | 4,062 |
| 13 Feb 2007 | INR | 1,920 | 1,960 | 1,901.5 | 1,914.4 | 1,914.4 | -5.6 (-0.29%) | 7,017 |
| 12 Feb 2007 | INR | 1,960 | 1,980 | 1,920 | 1,920 | 1,920 | -27.6 (-1.42%) | 5,653 |
| 9 Feb 2007 | INR | 1,970 | 1,990 | 1,930.05 | 1,947.6 | 1,947.6 | -24.75 (-1.25%) | 5,996 |
| 8 Feb 2007 | INR | 1,980 | 1,993 | 1,970 | 1,972.35 | 1,972.35 | -2.65 (-0.13%) | 1,552 |
| 7 Feb 2007 | INR | 2,015 | 2,015 | 1,965 | 1,975 | 1,975 | -4 (-0.20%) | 1,725 |
| 6 Feb 2007 | INR | 1,970 | 2,011 | 1,948 | 1,979 | 1,979 | +18.45 (+0.94%) | 15,215 |
| 5 Feb 2007 | INR | 2,000 | 2,000 | 1,955 | 1,960.55 | 1,960.55 | -10.35 (-0.53%) | 1,819 |
| 2 Feb 2007 | INR | 1,977 | 2,011 | 1,960 | 1,970.9 | 1,970.9 | +13.3 (+0.68%) | 13,546 |
| 1 Feb 2007 | INR | 1,952.1 | 1,980 | 1,945.25 | 1,957.6 | 1,957.6 | +17.55 (+0.90%) | 5,239 |
| 31 Jan 2007 | INR | 1,985 | 1,989 | 1,940 | 1,940.05 | 1,940.05 | -37 (-1.87%) | 1,750 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 1,977.05 | 1,977.05 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 1,990 | 1,999.9 | 1,961 | 1,977.05 | 1,977.05 | -6.25 (-0.32%) | 1,936 |
