| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2007 | INR | 43.5 | 45.97 | 43.5 | 45.54 | 4.4094 | +2.53 (+5.88%) | 4,123,160 |
| 27 Mar 2007 | INR | 0 | 0 | 0 | 43.01 | 4.1645 | 0.0 (0.0%) | 0 |
| 26 Mar 2007 | INR | 39.98 | 44 | 39.89 | 43.01 | 4.1645 | +3.515 (+8.90%) | 2,663,700 |
| 23 Mar 2007 | INR | 38.5 | 39.95 | 37.9 | 39.495 | 3.8241 | +1.59 (+4.19%) | 1,607,250 |
| 22 Mar 2007 | INR | 37.5 | 38.395 | 37.1 | 37.905 | 3.6702 | +0.62 (+1.66%) | 885,140 |
| 21 Mar 2007 | INR | 36.9 | 37.6 | 36.55 | 37.285 | 3.6101 | +0.41 (+1.11%) | 524,060 |
| 20 Mar 2007 | INR | 37 | 38.48 | 36.655 | 36.875 | 3.5704 | -0.115 (-0.31%) | 938,260 |
| 19 Mar 2007 | INR | 37.3 | 37.895 | 36.8 | 36.99 | 3.5816 | -0.1 (-0.27%) | 327,850 |
| 16 Mar 2007 | INR | 37.5 | 38.75 | 35.815 | 37.09 | 3.5913 | -0.12 (-0.32%) | 1,257,800 |
| 15 Mar 2007 | INR | 35.97 | 37.6 | 35.9 | 37.21 | 3.6029 | +1.785 (+5.04%) | 910,600 |
| 14 Mar 2007 | INR | 36.12 | 36.6 | 35.005 | 35.425 | 3.43 | -2.11 (-5.62%) | 587,800 |
| 13 Mar 2007 | INR | 38.25 | 38.87 | 37.4 | 37.535 | 3.6343 | -0.25 (-0.66%) | 1,783,320 |
| 12 Mar 2007 | INR | 35.61 | 38.25 | 35.505 | 37.785 | 3.6585 | +2.62 (+7.45%) | 2,243,820 |
| 9 Mar 2007 | INR | 33.71 | 35.8 | 32.8 | 35.165 | 3.4049 | +1.84 (+5.52%) | 1,366,150 |
| 8 Mar 2007 | INR | 32.4 | 33.55 | 32 | 33.325 | 3.2267 | +0.955 (+2.95%) | 851,250 |
| 7 Mar 2007 | INR | 32.1 | 32.88 | 31.51 | 32.37 | 3.1342 | +0.925 (+2.94%) | 1,381,470 |
| 6 Mar 2007 | INR | 30.5 | 31.9 | 30.3 | 31.445 | 3.0447 | +1.06 (+3.49%) | 985,740 |
| 5 Mar 2007 | INR | 32.5 | 32.8 | 30.1 | 30.385 | 2.942 | -2.715 (-8.20%) | 1,300,210 |
| 2 Mar 2007 | INR | 32.1 | 34.415 | 31.525 | 33.1 | 3.2049 | +1.37 (+4.32%) | 4,286,410 |
| 1 Mar 2007 | INR | 30.47 | 32.1 | 30.3 | 31.73 | 3.0723 | +1.54 (+5.10%) | 2,223,260 |
| 28 Feb 2007 | INR | 28.5 | 31.26 | 27.2 | 30.19 | 2.9232 | +1.11 (+3.82%) | 4,252,900 |
| 27 Feb 2007 | INR | 28.8 | 29.49 | 28.605 | 29.08 | 2.8157 | +0.625 (+2.20%) | 1,398,800 |
| 26 Feb 2007 | INR | 27.9 | 29.245 | 27.4 | 28.455 | 2.7552 | +0.645 (+2.32%) | 1,434,340 |
| 23 Feb 2007 | INR | 28.905 | 28.905 | 27.5 | 27.81 | 2.6927 | -1.005 (-3.49%) | 1,317,690 |
| 22 Feb 2007 | INR | 29.9 | 30.14 | 28.51 | 28.815 | 2.79 | -0.895 (-3.01%) | 1,003,770 |
| 21 Feb 2007 | INR | 29.5 | 30.4 | 29.4 | 29.71 | 2.8767 | +0.41 (+1.40%) | 1,798,010 |
| 20 Feb 2007 | INR | 30.445 | 31 | 29.1 | 29.3 | 2.837 | -1.27 (-4.15%) | 2,896,470 |
| 19 Feb 2007 | INR | 32.48 | 33.7 | 29.96 | 30.57 | 2.96 | -1.45 (-4.53%) | 3,727,780 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 32.02 | 3.1003 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 30.5 | 33.69 | 30.5 | 32.02 | 3.1003 | +1.705 (+5.62%) | 3,253,780 |
