| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2007 | INR | 13.85 | 14.2 | 13.85 | 14 | 14 | +0.1 (+0.72%) | 18,359 |
| 6 Mar 2007 | INR | 14 | 14.75 | 13.65 | 13.9 | 13.9 | -0.4 (-2.80%) | 127,568 |
| 5 Mar 2007 | INR | 15 | 15.05 | 14.3 | 14.3 | 14.3 | -0.7 (-4.67%) | 42,966 |
| 2 Mar 2007 | INR | 15.45 | 15.45 | 15 | 15 | 15 | -0.15 (-0.99%) | 18,942 |
| 1 Mar 2007 | INR | 15.5 | 15.6 | 15 | 15.15 | 15.15 | +0.1 (+0.66%) | 36,052 |
| 28 Feb 2007 | INR | 15 | 16.1 | 14.9 | 15.05 | 15.05 | -0.7 (-4.44%) | 61,881 |
| 27 Feb 2007 | INR | 15.5 | 16.3 | 15.5 | 15.75 | 15.75 | +0.25 (+1.61%) | 54,235 |
| 26 Feb 2007 | INR | 15.3 | 16.4 | 14.9 | 15.5 | 15.5 | +0.25 (+1.64%) | 70,585 |
| 23 Feb 2007 | INR | 16.2 | 16.25 | 14.35 | 15.25 | 15.25 | -0.85 (-5.28%) | 88,702 |
| 22 Feb 2007 | INR | 16.35 | 16.5 | 16 | 16.1 | 16.1 | -0.1 (-0.62%) | 43,906 |
| 21 Feb 2007 | INR | 16.95 | 16.95 | 15.4 | 16.2 | 16.2 | -0.45 (-2.70%) | 61,729 |
| 20 Feb 2007 | INR | 17.2 | 17.2 | 16.4 | 16.65 | 16.65 | -0.2 (-1.19%) | 74,921 |
| 19 Feb 2007 | INR | 18 | 18 | 16.15 | 16.85 | 16.85 | 0.0 (0.0%) | 99,845 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 16.85 | 16.85 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 16.35 | 17 | 16.15 | 16.85 | 16.85 | +1.1 (+6.98%) | 103,077 |
| 14 Feb 2007 | INR | 16 | 16.95 | 15.3 | 15.75 | 15.75 | -0.7 (-4.26%) | 98,273 |
| 13 Feb 2007 | INR | 16.8 | 17.55 | 16.25 | 16.45 | 16.45 | -0.45 (-2.66%) | 119,522 |
| 12 Feb 2007 | INR | 17.9 | 18.4 | 16.7 | 16.9 | 16.9 | -0.65 (-3.70%) | 382,792 |
| 9 Feb 2007 | INR | 16.5 | 18.95 | 16.1 | 17.55 | 17.55 | +1.5 (+9.35%) | 1,165,192 |
| 8 Feb 2007 | INR | 16.2 | 16.35 | 15.15 | 16.05 | 16.05 | -0.15 (-0.93%) | 103,592 |
| 7 Feb 2007 | INR | 17.2 | 17.25 | 15.9 | 16.2 | 16.2 | -0.45 (-2.70%) | 120,349 |
| 6 Feb 2007 | INR | 17.5 | 17.7 | 16.3 | 16.65 | 16.65 | -0.7 (-4.03%) | 93,695 |
| 5 Feb 2007 | INR | 17 | 17.7 | 16.25 | 17.35 | 17.35 | +0.7 (+4.20%) | 233,086 |
| 2 Feb 2007 | INR | 17.2 | 17.5 | 16.35 | 16.65 | 16.65 | -0.05 (-0.30%) | 205,843 |
| 1 Feb 2007 | INR | 16.8 | 17.8 | 16.5 | 16.7 | 16.7 | +0.16 (+0.97%) | 351,613 |
| 31 Jan 2007 | INR | 15.45 | 16.9 | 15.05 | 16.54 | 16.54 | +1.43 (+9.46%) | 560,740 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 15.11 | 15.11 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 14.2 | 16.32 | 14.2 | 15.11 | 15.11 | +1.51 (+11.10%) | 301,375 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 13.7 | 14 | 13.33 | 13.6 | 13.6 | +0.55 (+4.21%) | 38,894 |
