| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2007 | INR | 526.1 | 526.1 | 511.05 | 520.7 | 52.07 | -14.15 (-2.65%) | 46,850 |
| 19 Feb 2007 | INR | 513 | 540 | 512.1 | 534.85 | 53.485 | +11.65 (+2.23%) | 57,740 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 523.2 | 52.32 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 507.6 | 528 | 505.5 | 523.2 | 52.32 | +30.85 (+6.27%) | 25,080 |
| 14 Feb 2007 | INR | 490.05 | 502.9 | 480 | 492.35 | 49.235 | -19.45 (-3.80%) | 31,120 |
| 13 Feb 2007 | INR | 500 | 525 | 500 | 511.8 | 51.18 | +6.45 (+1.28%) | 37,580 |
| 12 Feb 2007 | INR | 510 | 536 | 501 | 505.35 | 50.535 | -26.8 (-5.04%) | 49,710 |
| 9 Feb 2007 | INR | 545.1 | 547 | 532.15 | 532.15 | 53.215 | -10.4 (-1.92%) | 32,680 |
| 8 Feb 2007 | INR | 559.9 | 563 | 540 | 542.55 | 54.255 | -13.4 (-2.41%) | 49,380 |
| 7 Feb 2007 | INR | 538.5 | 560 | 538 | 555.95 | 55.595 | +18.1 (+3.37%) | 134,820 |
| 6 Feb 2007 | INR | 538.05 | 545.2 | 535.1 | 537.85 | 53.785 | +1.85 (+0.35%) | 42,820 |
| 5 Feb 2007 | INR | 536 | 544 | 532 | 536 | 53.6 | -3.3 (-0.61%) | 59,190 |
| 2 Feb 2007 | INR | 560 | 560 | 535 | 539.3 | 53.93 | -10.85 (-1.97%) | 87,150 |
| 1 Feb 2007 | INR | 558 | 562.95 | 550 | 550.15 | 55.015 | -2.5 (-0.45%) | 70,920 |
| 31 Jan 2007 | INR | 563 | 568 | 551.05 | 552.65 | 55.265 | -3.7 (-0.67%) | 124,420 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 556.35 | 55.635 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 525 | 560.05 | 525 | 556.35 | 55.635 | +15.7 (+2.90%) | 375,180 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 540.65 | 54.065 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 520.1 | 540.65 | 520.1 | 540.65 | 54.065 | +25.7 (+4.99%) | 319,840 |
| 24 Jan 2007 | INR | 524.95 | 524.95 | 512.1 | 514.95 | 51.495 | -0.65 (-0.13%) | 52,190 |
| 23 Jan 2007 | INR | 522.9 | 522.9 | 515.1 | 515.6 | 51.56 | -0.15 (-0.03%) | 51,510 |
| 22 Jan 2007 | INR | 525 | 525 | 515.15 | 515.75 | 51.575 | -8.9 (-1.70%) | 77,030 |
| 19 Jan 2007 | INR | 520.25 | 528 | 515 | 524.65 | 52.465 | +12.1 (+2.36%) | 127,220 |
| 18 Jan 2007 | INR | 520 | 528 | 506 | 512.55 | 51.255 | -2.9 (-0.56%) | 87,310 |
| 17 Jan 2007 | INR | 526 | 527 | 514.9 | 515.45 | 51.545 | -9.3 (-1.77%) | 44,380 |
| 16 Jan 2007 | INR | 520 | 533 | 520 | 524.75 | 52.475 | +8.3 (+1.61%) | 103,450 |
| 15 Jan 2007 | INR | 516 | 527.25 | 513.05 | 516.45 | 51.645 | +9.5 (+1.87%) | 151,080 |
| 12 Jan 2007 | INR | 532 | 534 | 504 | 506.95 | 50.695 | -20.75 (-3.93%) | 137,730 |
| 11 Jan 2007 | INR | 514 | 532 | 514 | 527.7 | 52.77 | +6.75 (+1.30%) | 176,590 |
| 10 Jan 2007 | INR | 548.8 | 551.45 | 520.95 | 520.95 | 52.095 | -27.4 (-5.00%) | 255,030 |
