| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2007 | INR | 1,220 | 1,240 | 1,180 | 1,213.9 | 242.78 | +3 (+0.25%) | 17,325 |
| 23 Feb 2007 | INR | 1,246.9 | 1,246.9 | 1,190 | 1,210.9 | 242.18 | -11.45 (-0.94%) | 28,390 |
| 22 Feb 2007 | INR | 1,279.4 | 1,282.9 | 1,207 | 1,222.35 | 244.47 | -38.35 (-3.04%) | 117,790 |
| 21 Feb 2007 | INR | 1,290 | 1,290 | 1,253.05 | 1,260.7 | 252.14 | -1.55 (-0.12%) | 16,355 |
| 20 Feb 2007 | INR | 1,310 | 1,323 | 1,260 | 1,262.25 | 252.45 | -47.1 (-3.60%) | 8,000 |
| 19 Feb 2007 | INR | 1,338.95 | 1,355 | 1,305 | 1,309.35 | 261.87 | -0.4 (-0.03%) | 272,735 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 1,309.75 | 261.95 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 1,280 | 1,330 | 1,270 | 1,309.75 | 261.95 | +47.2 (+3.74%) | 36,395 |
| 14 Feb 2007 | INR | 1,270 | 1,299.9 | 1,200 | 1,262.55 | 252.51 | -37.7 (-2.90%) | 47,410 |
| 13 Feb 2007 | INR | 1,338 | 1,348 | 1,291.1 | 1,300.25 | 260.05 | -45.35 (-3.37%) | 22,850 |
| 12 Feb 2007 | INR | 1,385.6 | 1,385.6 | 1,334 | 1,345.6 | 269.12 | -48.95 (-3.51%) | 58,945 |
| 9 Feb 2007 | INR | 1,454.4 | 1,458.7 | 1,380 | 1,394.55 | 278.91 | -45.55 (-3.16%) | 48,640 |
| 8 Feb 2007 | INR | 1,399.45 | 1,462.95 | 1,376 | 1,440.1 | 288.02 | +41.65 (+2.98%) | 91,025 |
| 7 Feb 2007 | INR | 1,397.7 | 1,408 | 1,390 | 1,398.45 | 279.69 | +18.4 (+1.33%) | 101,325 |
| 6 Feb 2007 | INR | 1,410 | 1,415 | 1,380.05 | 1,380.05 | 276.01 | -24.65 (-1.75%) | 23,310 |
| 5 Feb 2007 | INR | 1,382.7 | 1,412 | 1,365 | 1,404.7 | 280.94 | +21.65 (+1.57%) | 72,085 |
| 2 Feb 2007 | INR | 1,396 | 1,408.9 | 1,360 | 1,383.05 | 276.61 | +3.8 (+0.28%) | 27,535 |
| 1 Feb 2007 | INR | 1,387.25 | 1,410 | 1,370 | 1,379.25 | 275.85 | -5.95 (-0.43%) | 190,715 |
| 31 Jan 2007 | INR | 1,410 | 1,442 | 1,360 | 1,385.2 | 277.04 | -21.05 (-1.50%) | 154,335 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 1,406.25 | 281.25 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 1,399.95 | 1,413.95 | 1,389.9 | 1,406.25 | 281.25 | +18.85 (+1.36%) | 43,270 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 1,387.4 | 277.48 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 1,374.7 | 1,396.9 | 1,368 | 1,387.4 | 277.48 | +29 (+2.13%) | 29,305 |
| 24 Jan 2007 | INR | 1,369.7 | 1,390 | 1,355 | 1,358.4 | 271.68 | +3.3 (+0.24%) | 20,820 |
| 23 Jan 2007 | INR | 1,389 | 1,411.95 | 1,346 | 1,355.1 | 271.02 | -29.9 (-2.16%) | 32,460 |
| 22 Jan 2007 | INR | 1,406 | 1,423.95 | 1,380.2 | 1,385 | 277 | -2.05 (-0.15%) | 40,370 |
| 19 Jan 2007 | INR | 1,361 | 1,418.55 | 1,335.1 | 1,387.05 | 277.41 | +36.05 (+2.67%) | 119,250 |
| 18 Jan 2007 | INR | 1,328 | 1,370 | 1,328 | 1,351 | 270.2 | +34.1 (+2.59%) | 52,395 |
| 17 Jan 2007 | INR | 1,349.7 | 1,355 | 1,310 | 1,316.9 | 263.38 | -24.05 (-1.79%) | 32,095 |
| 16 Jan 2007 | INR | 1,353.8 | 1,357.95 | 1,340 | 1,340.95 | 268.19 | -2.75 (-0.20%) | 9,760 |
