| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2007 | INR | 14.45 | 14.45 | 13.3 | 13.45 | 13.45 | -0.35 (-2.54%) | 22,968 |
| 14 Mar 2007 | INR | 14 | 14.3 | 13.8 | 13.8 | 13.8 | -0.7 (-4.83%) | 10,855 |
| 13 Mar 2007 | INR | 14.5 | 14.5 | 14.2 | 14.5 | 14.5 | +0.45 (+3.20%) | 3,227 |
| 12 Mar 2007 | INR | 14.55 | 14.85 | 14 | 14.05 | 14.05 | -0.6 (-4.10%) | 6,633 |
| 9 Mar 2007 | INR | 15.4 | 15.4 | 14.65 | 14.65 | 14.65 | -0.75 (-4.87%) | 8,152 |
| 8 Mar 2007 | INR | 14.2 | 15.4 | 14.15 | 15.4 | 15.4 | +0.65 (+4.41%) | 6,201 |
| 7 Mar 2007 | INR | 15 | 15 | 14.55 | 14.75 | 14.75 | +0.05 (+0.34%) | 1,162 |
| 6 Mar 2007 | INR | 14.1 | 15.1 | 14.1 | 14.7 | 14.7 | -0.25 (-1.67%) | 3,597 |
| 5 Mar 2007 | INR | 15.9 | 15.9 | 14.75 | 14.95 | 14.95 | -0.55 (-3.55%) | 13,083 |
| 2 Mar 2007 | INR | 15.8 | 15.8 | 15.05 | 15.5 | 15.5 | +0.1 (+0.65%) | 3,750 |
| 1 Mar 2007 | INR | 16.5 | 16.5 | 15.15 | 15.4 | 15.4 | -0.35 (-2.22%) | 15,170 |
| 28 Feb 2007 | INR | 16.4 | 16.6 | 15.75 | 15.75 | 15.75 | -0.25 (-1.56%) | 4,808 |
| 27 Feb 2007 | INR | 16.35 | 16.4 | 15.85 | 16 | 16 | -0.35 (-2.14%) | 12,813 |
| 26 Feb 2007 | INR | 16.25 | 16.95 | 16.1 | 16.35 | 16.35 | -0.65 (-3.82%) | 16,342 |
| 23 Feb 2007 | INR | 17.5 | 17.5 | 16.8 | 17 | 17 | -0.55 (-3.13%) | 13,620 |
| 22 Feb 2007 | INR | 17.75 | 18 | 17.55 | 17.55 | 17.55 | -0.45 (-2.50%) | 17,111 |
| 21 Feb 2007 | INR | 18.25 | 18.75 | 17.95 | 18 | 18 | -1 (-5.26%) | 14,501 |
| 20 Feb 2007 | INR | 19.2 | 19.55 | 18.65 | 19 | 19 | -0.1 (-0.52%) | 6,550 |
| 19 Feb 2007 | INR | 20.9 | 20.9 | 19.05 | 19.1 | 19.1 | -0.9 (-4.50%) | 11,343 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 20 | 20 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 19.2 | 20 | 19.2 | 20 | 20 | -0.2 (-0.99%) | 724 |
| 14 Feb 2007 | INR | 19.4 | 20.2 | 19.1 | 20.2 | 20.2 | +0.8 (+4.12%) | 1,001 |
| 13 Feb 2007 | INR | 20.1 | 21 | 19.2 | 19.4 | 19.4 | -1 (-4.90%) | 1,876 |
| 12 Feb 2007 | INR | 20.6 | 20.6 | 19.75 | 20.4 | 20.4 | -0.2 (-0.97%) | 1,940 |
| 9 Feb 2007 | INR | 21 | 21.25 | 20.5 | 20.6 | 20.6 | +0.1 (+0.49%) | 2,987 |
| 8 Feb 2007 | INR | 20.7 | 21.4 | 20.2 | 20.5 | 20.5 | -0.7 (-3.30%) | 15,252 |
| 7 Feb 2007 | INR | 21 | 21.45 | 20.65 | 21.2 | 21.2 | -0.15 (-0.70%) | 1,400 |
| 6 Feb 2007 | INR | 21.2 | 21.7 | 21 | 21.35 | 21.35 | -0.65 (-2.95%) | 5,120 |
| 5 Feb 2007 | INR | 21.3 | 22 | 21.25 | 22 | 22 | +0.6 (+2.80%) | 8,096 |
| 2 Feb 2007 | INR | 21.9 | 22.35 | 21 | 21.4 | 21.4 | +0.15 (+0.71%) | 6,450 |
