| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | INR | 435 | 438 | 423.1 | 434.05 | 434.05 | +4.2 (+0.98%) | 88,322 |
| 7 Mar 2007 | INR | 421 | 437 | 420.05 | 429.85 | 429.85 | +13 (+3.12%) | 159,093 |
| 6 Mar 2007 | INR | 435 | 450 | 410 | 416.85 | 416.85 | -11.65 (-2.72%) | 187,058 |
| 5 Mar 2007 | INR | 419.8 | 437 | 408 | 428.5 | 428.5 | +4.1 (+0.97%) | 259,687 |
| 2 Mar 2007 | INR | 450 | 461.8 | 420.25 | 424.4 | 424.4 | -25.15 (-5.59%) | 328,625 |
| 1 Mar 2007 | INR | 464.3 | 471.8 | 444 | 449.55 | 449.55 | -8.3 (-1.81%) | 189,780 |
| 28 Feb 2007 | INR | 450 | 476 | 425 | 457.85 | 457.85 | -9.5 (-2.03%) | 294,044 |
| 27 Feb 2007 | INR | 463.7 | 484.7 | 457 | 467.35 | 467.35 | +7.2 (+1.56%) | 310,107 |
| 26 Feb 2007 | INR | 466 | 474 | 447.5 | 460.15 | 460.15 | -2.25 (-0.49%) | 168,024 |
| 23 Feb 2007 | INR | 440 | 479.9 | 400.95 | 462.4 | 462.4 | +7.2 (+1.58%) | 614,233 |
| 22 Feb 2007 | INR | 484.9 | 484.9 | 451.25 | 455.2 | 455.2 | -26.9 (-5.58%) | 494,426 |
| 21 Feb 2007 | INR | 506.2 | 508.3 | 479 | 482.1 | 482.1 | -18.85 (-3.76%) | 630,647 |
| 20 Feb 2007 | INR | 463 | 512.9 | 463 | 500.95 | 500.95 | +38.6 (+8.35%) | 2,110,266 |
| 19 Feb 2007 | INR | 442 | 467.4 | 439.9 | 462.35 | 462.35 | +23.65 (+5.39%) | 225,069 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 438.7 | 438.7 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 417 | 441.25 | 416 | 438.7 | 438.7 | +24.35 (+5.88%) | 221,454 |
| 14 Feb 2007 | INR | 410 | 416 | 402 | 414.35 | 414.35 | +1.95 (+0.47%) | 104,008 |
| 13 Feb 2007 | INR | 422 | 428.9 | 408.1 | 412.4 | 412.4 | -11 (-2.60%) | 207,169 |
| 12 Feb 2007 | INR | 449.45 | 449.45 | 419.1 | 423.4 | 423.4 | -21.9 (-4.92%) | 114,962 |
| 9 Feb 2007 | INR | 461 | 463.65 | 441.65 | 445.3 | 445.3 | -14.2 (-3.09%) | 128,012 |
| 8 Feb 2007 | INR | 471.7 | 475.9 | 456.25 | 459.5 | 459.5 | -8.35 (-1.78%) | 207,819 |
| 7 Feb 2007 | INR | 480 | 485.85 | 462.05 | 467.85 | 467.85 | +2.65 (+0.57%) | 504,616 |
| 6 Feb 2007 | INR | 433.7 | 473.5 | 433 | 465.2 | 465.2 | +34.35 (+7.97%) | 874,752 |
| 5 Feb 2007 | INR | 423.7 | 442.4 | 422 | 430.85 | 430.85 | +10.35 (+2.46%) | 406,824 |
| 2 Feb 2007 | INR | 413 | 451.8 | 407.1 | 420.5 | 420.5 | +10.5 (+2.56%) | 806,709 |
| 1 Feb 2007 | INR | 406 | 418.2 | 400.05 | 410 | 410 | +7.75 (+1.93%) | 68,692 |
| 31 Jan 2007 | INR | 413 | 413.4 | 397.2 | 402.25 | 402.25 | -9.5 (-2.31%) | 67,572 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 411.75 | 411.75 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 420.9 | 424 | 408.2 | 411.75 | 411.75 | -2.25 (-0.54%) | 53,750 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 414 | 414 | 0.0 (0.0%) | 0 |
