| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | INR | 16.2 | 16.8 | 16.05 | 16.4 | 16.4 | +0.2 (+1.23%) | 5,545 |
| 7 Mar 2007 | INR | 17.95 | 17.95 | 16.05 | 16.2 | 16.2 | -0.6 (-3.57%) | 5,856 |
| 6 Mar 2007 | INR | 17 | 17.4 | 16.75 | 16.8 | 16.8 | +0.25 (+1.51%) | 17,885 |
| 5 Mar 2007 | INR | 16.9 | 17.4 | 16.5 | 16.55 | 16.55 | -1.25 (-7.02%) | 36,093 |
| 2 Mar 2007 | INR | 17.75 | 18.35 | 17.5 | 17.8 | 17.8 | -0.6 (-3.26%) | 4,552 |
| 1 Mar 2007 | INR | 16.9 | 18.45 | 16.9 | 18.4 | 18.4 | +0.35 (+1.94%) | 2,550 |
| 28 Feb 2007 | INR | 18 | 18.6 | 17.75 | 18.05 | 18.05 | -0.3 (-1.63%) | 3,578 |
| 27 Feb 2007 | INR | 18.25 | 19 | 18.15 | 18.35 | 18.35 | +0.1 (+0.55%) | 5,176 |
| 26 Feb 2007 | INR | 19.4 | 19.45 | 18.05 | 18.25 | 18.25 | -0.9 (-4.70%) | 11,065 |
| 23 Feb 2007 | INR | 19.1 | 19.5 | 18.5 | 19.15 | 19.15 | -0.1 (-0.52%) | 8,100 |
| 22 Feb 2007 | INR | 19.55 | 20 | 19.1 | 19.25 | 19.25 | -0.1 (-0.52%) | 5,826 |
| 21 Feb 2007 | INR | 18.9 | 20 | 18.9 | 19.35 | 19.35 | +0.15 (+0.78%) | 6,591 |
| 20 Feb 2007 | INR | 19.75 | 20.15 | 19.1 | 19.2 | 19.2 | -0.55 (-2.78%) | 11,990 |
| 19 Feb 2007 | INR | 19.45 | 21.9 | 19.45 | 19.75 | 19.75 | +0.4 (+2.07%) | 12,119 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 19.35 | 19.35 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 19.55 | 19.95 | 19.05 | 19.35 | 19.35 | +0.4 (+2.11%) | 7,447 |
| 14 Feb 2007 | INR | 19 | 19.3 | 18.1 | 18.95 | 18.95 | -0.35 (-1.81%) | 4,895 |
| 13 Feb 2007 | INR | 19.75 | 19.8 | 19.15 | 19.3 | 19.3 | -0.15 (-0.77%) | 8,300 |
| 12 Feb 2007 | INR | 20.5 | 21 | 19.1 | 19.45 | 19.45 | -1.55 (-7.38%) | 11,845 |
| 9 Feb 2007 | INR | 20.65 | 21.25 | 20.5 | 21 | 21 | +0.4 (+1.94%) | 9,591 |
| 8 Feb 2007 | INR | 21.75 | 21.75 | 20.1 | 20.6 | 20.6 | -0.9 (-4.19%) | 19,524 |
| 7 Feb 2007 | INR | 23 | 23.7 | 21 | 21.5 | 21.5 | -0.4 (-1.83%) | 12,476 |
| 6 Feb 2007 | INR | 22.5 | 22.5 | 21.6 | 21.9 | 21.9 | -0.6 (-2.67%) | 12,848 |
| 5 Feb 2007 | INR | 22.9 | 23.4 | 22.1 | 22.5 | 22.5 | +0.1 (+0.45%) | 17,057 |
| 2 Feb 2007 | INR | 21.2 | 22.5 | 21.2 | 22.4 | 22.4 | +0.05 (+0.22%) | 11,371 |
| 1 Feb 2007 | INR | 23.1 | 23.6 | 22.15 | 22.35 | 22.35 | -0.35 (-1.54%) | 14,613 |
| 31 Jan 2007 | INR | 23.7 | 24.9 | 22.55 | 22.7 | 22.7 | +0.2 (+0.89%) | 48,826 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 22.5 | 22.5 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 22 | 24.25 | 21.15 | 22.5 | 22.5 | +0.55 (+2.51%) | 29,669 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 21.95 | 21.95 | 0.0 (0.0%) | 0 |
