| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2007 | INR | 287 | 293.95 | 285 | 287.45 | 287.45 | +1.45 (+0.51%) | 188,681 |
| 20 Feb 2007 | INR | 292.55 | 296.5 | 284.1 | 286 | 286 | -4.25 (-1.46%) | 201,709 |
| 19 Feb 2007 | INR | 294.35 | 299 | 288.3 | 290.25 | 290.25 | -2.15 (-0.74%) | 234,902 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 292.4 | 292.4 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 292.5 | 301.9 | 289.2 | 292.4 | 292.4 | +3.15 (+1.09%) | 441,095 |
| 14 Feb 2007 | INR | 270 | 293 | 268.5 | 289.25 | 289.25 | +12.1 (+4.37%) | 418,141 |
| 13 Feb 2007 | INR | 279 | 294.9 | 271 | 277.15 | 277.15 | -2.6 (-0.93%) | 353,165 |
| 12 Feb 2007 | INR | 290 | 290 | 272.05 | 279.75 | 279.75 | -8.85 (-3.07%) | 254,945 |
| 9 Feb 2007 | INR | 293 | 309.8 | 285 | 288.6 | 288.6 | -2.85 (-0.98%) | 732,527 |
| 8 Feb 2007 | INR | 307.7 | 308 | 290 | 291.45 | 291.45 | -14.25 (-4.66%) | 322,568 |
| 7 Feb 2007 | INR | 313.7 | 322.8 | 302.9 | 305.7 | 305.7 | -2.9 (-0.94%) | 990,652 |
| 6 Feb 2007 | INR | 281.5 | 308.6 | 281.5 | 308.6 | 308.6 | +28.05 (+10.00%) | 877,614 |
| 5 Feb 2007 | INR | 286.2 | 286.2 | 279 | 280.55 | 280.55 | -2.1 (-0.74%) | 258,703 |
| 2 Feb 2007 | INR | 290.65 | 291.6 | 280.1 | 282.65 | 282.65 | -5.6 (-1.94%) | 291,733 |
| 1 Feb 2007 | INR | 289 | 295.9 | 287 | 288.25 | 288.25 | -0.05 (-0.02%) | 233,832 |
| 31 Jan 2007 | INR | 297.5 | 297.5 | 284.95 | 288.3 | 288.3 | -7.45 (-2.52%) | 256,385 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 295.75 | 295.75 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 304.3 | 304.3 | 293.1 | 295.75 | 295.75 | -5.85 (-1.94%) | 472,756 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 301.6 | 301.6 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 285 | 306.8 | 284 | 301.6 | 301.6 | +18.3 (+6.46%) | 1,596,870 |
| 24 Jan 2007 | INR | 282 | 290 | 281 | 283.3 | 283.3 | +2.65 (+0.94%) | 402,232 |
| 23 Jan 2007 | INR | 292.7 | 294 | 276.1 | 280.65 | 280.65 | -13.45 (-4.57%) | 630,270 |
| 22 Jan 2007 | INR | 298.8 | 300.45 | 285 | 294.1 | 294.1 | -1.9 (-0.64%) | 1,629,993 |
| 19 Jan 2007 | INR | 280.1 | 301 | 269.1 | 296 | 296 | +19.65 (+7.11%) | 2,739,122 |
| 18 Jan 2007 | INR | 283.75 | 289.8 | 265.25 | 276.35 | 276.35 | -3 (-1.07%) | 1,852,643 |
| 17 Jan 2007 | INR | 255.95 | 297.7 | 255.7 | 279.35 | 279.35 | +25.7 (+10.13%) | 4,195,876 |
| 16 Jan 2007 | INR | 234.8 | 255.3 | 234.8 | 253.65 | 253.65 | +20.85 (+8.96%) | 1,306,446 |
| 15 Jan 2007 | INR | 233.6 | 240 | 229.1 | 232.8 | 232.8 | -0.8 (-0.34%) | 382,150 |
| 12 Jan 2007 | INR | 238 | 241 | 226.55 | 233.6 | 233.6 | -0.5 (-0.21%) | 677,204 |
| 11 Jan 2007 | INR | 213.8 | 237.55 | 211 | 234.1 | 234.1 | +21.05 (+9.88%) | 1,164,043 |
