| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | INR | 272.9 | 280.25 | 260 | 280 | 56 | +7 (+2.56%) | 15,109 |
| 7 Mar 2007 | INR | 288.05 | 295 | 263 | 273 | 54.6 | -17 (-5.86%) | 11,755 |
| 6 Mar 2007 | INR | 282 | 297 | 280.5 | 290 | 58 | +8.95 (+3.18%) | 9,207 |
| 5 Mar 2007 | INR | 299 | 299 | 275 | 281.05 | 56.21 | -21.95 (-7.24%) | 8,461 |
| 2 Mar 2007 | INR | 282.3 | 307.95 | 258 | 303 | 60.6 | +18 (+6.32%) | 130,564 |
| 1 Mar 2007 | INR | 281.5 | 292 | 277 | 285 | 57 | 0.0 (0.0%) | 11,145 |
| 28 Feb 2007 | INR | 275.05 | 294.9 | 271 | 285 | 57 | +1.85 (+0.65%) | 11,048 |
| 27 Feb 2007 | INR | 271.7 | 298.95 | 271.7 | 283.15 | 56.63 | +1.15 (+0.41%) | 7,904 |
| 26 Feb 2007 | INR | 290 | 291 | 278.1 | 282 | 56.4 | -1.3 (-0.46%) | 4,664 |
| 23 Feb 2007 | INR | 305.15 | 312.9 | 281 | 283.3 | 56.66 | -23.7 (-7.72%) | 12,211 |
| 22 Feb 2007 | INR | 313.5 | 316 | 307 | 307 | 61.4 | -6 (-1.92%) | 6,369 |
| 21 Feb 2007 | INR | 307 | 314.95 | 305 | 313 | 62.6 | +5.9 (+1.92%) | 21,840 |
| 20 Feb 2007 | INR | 310 | 315 | 300.5 | 307.1 | 61.42 | -1.7 (-0.55%) | 18,433 |
| 19 Feb 2007 | INR | 310 | 312 | 300 | 308.8 | 61.76 | +7.7 (+2.56%) | 39,486 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 301.1 | 60.22 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 291 | 305 | 291 | 301.1 | 60.22 | +16.85 (+5.93%) | 10,615 |
| 14 Feb 2007 | INR | 294 | 294 | 277 | 284.25 | 56.85 | -2.7 (-0.94%) | 9,152 |
| 13 Feb 2007 | INR | 300 | 308 | 282 | 286.95 | 57.39 | -9.1 (-3.07%) | 20,011 |
| 12 Feb 2007 | INR | 320 | 321 | 296.05 | 296.05 | 59.21 | -29.4 (-9.03%) | 17,051 |
| 9 Feb 2007 | INR | 334.95 | 336.85 | 320 | 325.45 | 65.09 | -4.5 (-1.36%) | 35,255 |
| 8 Feb 2007 | INR | 335 | 344 | 326.5 | 329.95 | 65.99 | +0.1 (+0.03%) | 52,325 |
| 7 Feb 2007 | INR | 330 | 337 | 314 | 329.85 | 65.97 | +15.2 (+4.83%) | 144,751 |
| 6 Feb 2007 | INR | 320 | 323.7 | 314 | 314.65 | 62.93 | -1.65 (-0.52%) | 13,978 |
| 5 Feb 2007 | INR | 322.5 | 330 | 314 | 316.3 | 63.26 | -9.45 (-2.90%) | 9,021 |
| 2 Feb 2007 | INR | 345 | 345 | 321.35 | 325.75 | 65.15 | -7 (-2.10%) | 17,107 |
| 1 Feb 2007 | INR | 350 | 350 | 330.05 | 332.75 | 66.55 | -12.1 (-3.51%) | 10,064 |
| 31 Jan 2007 | INR | 325 | 349.5 | 312 | 344.85 | 68.97 | +19.6 (+6.03%) | 15,606 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 325.25 | 65.05 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 321 | 353.3 | 321 | 325.25 | 65.05 | +4.05 (+1.26%) | 7,230 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 321.2 | 64.24 | 0.0 (0.0%) | 0 |
