| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | INR | 80.5 | 81.7 | 79.3 | 81.7 | 8.17 | +1.85 (+2.32%) | 41,483 |
| 7 Mar 2007 | INR | 80.95 | 81.8 | 78.95 | 79.85 | 7.985 | +0.2 (+0.25%) | 30,797 |
| 6 Mar 2007 | INR | 80 | 81.6 | 79.15 | 79.65 | 7.965 | -0.15 (-0.19%) | 35,474 |
| 5 Mar 2007 | INR | 81 | 82.9 | 78.55 | 79.8 | 7.98 | -2.65 (-3.21%) | 45,991 |
| 2 Mar 2007 | INR | 82 | 86.25 | 81 | 82.45 | 8.245 | +0.85 (+1.04%) | 105,102 |
| 1 Mar 2007 | INR | 81.75 | 82.2 | 80 | 81.6 | 8.16 | +1 (+1.24%) | 35,603 |
| 28 Feb 2007 | INR | 79 | 84 | 79 | 80.6 | 8.06 | -1.2 (-1.47%) | 51,432 |
| 27 Feb 2007 | INR | 82.4 | 82.8 | 80.1 | 81.8 | 8.18 | +1.85 (+2.31%) | 37,591 |
| 26 Feb 2007 | INR | 79.25 | 82.9 | 77.7 | 79.95 | 7.995 | +1.7 (+2.17%) | 31,425 |
| 23 Feb 2007 | INR | 79.5 | 80 | 77.7 | 78.25 | 7.825 | -1.7 (-2.13%) | 20,732 |
| 22 Feb 2007 | INR | 80.4 | 80.5 | 79 | 79.95 | 7.995 | +0.2 (+0.25%) | 23,596 |
| 21 Feb 2007 | INR | 77.2 | 80 | 76.55 | 79.75 | 7.975 | +2.8 (+3.64%) | 43,858 |
| 20 Feb 2007 | INR | 80.2 | 80.45 | 76.5 | 76.95 | 7.695 | -2.8 (-3.51%) | 66,890 |
| 19 Feb 2007 | INR | 81.05 | 84.3 | 79.25 | 79.75 | 7.975 | +0.2 (+0.25%) | 71,131 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 79.55 | 7.955 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 77.7 | 82.5 | 75.2 | 79.55 | 7.955 | +4.25 (+5.64%) | 141,541 |
| 14 Feb 2007 | INR | 75 | 77.2 | 73.8 | 75.3 | 7.53 | -0.3 (-0.40%) | 37,744 |
| 13 Feb 2007 | INR | 76 | 78.45 | 75.25 | 75.6 | 7.56 | -0.9 (-1.18%) | 26,909 |
| 12 Feb 2007 | INR | 80.1 | 81.8 | 75.25 | 76.5 | 7.65 | -3.6 (-4.49%) | 98,097 |
| 9 Feb 2007 | INR | 83.15 | 83.35 | 79.45 | 80.1 | 8.01 | -3.35 (-4.01%) | 49,348 |
| 8 Feb 2007 | INR | 85.35 | 85.8 | 82.5 | 83.45 | 8.345 | -1.15 (-1.36%) | 17,659 |
| 7 Feb 2007 | INR | 83.9 | 87 | 82.6 | 84.6 | 8.46 | +2.3 (+2.79%) | 38,527 |
| 6 Feb 2007 | INR | 81.5 | 84 | 80.4 | 82.3 | 8.23 | +0.95 (+1.17%) | 36,512 |
| 5 Feb 2007 | INR | 81 | 82.5 | 80.05 | 81.35 | 8.135 | +1.05 (+1.31%) | 20,152 |
| 2 Feb 2007 | INR | 79.5 | 81.25 | 76.55 | 80.3 | 8.03 | +1.1 (+1.39%) | 67,330 |
| 1 Feb 2007 | INR | 82 | 82 | 78.75 | 79.2 | 7.92 | -2 (-2.46%) | 28,761 |
| 31 Jan 2007 | INR | 82.65 | 83 | 80 | 81.2 | 8.12 | -2.9 (-3.45%) | 25,282 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 84.1 | 8.41 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 84.95 | 85.95 | 80.05 | 84.1 | 8.41 | -0.85 (-1.00%) | 63,274 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 84.95 | 8.495 | 0.0 (0.0%) | 0 |
