| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2007 | INR | 269.5 | 271.5 | 254.1 | 255 | 255 | -10.1 (-3.81%) | 19,495 |
| 5 Mar 2007 | INR | 263 | 268.25 | 252 | 265.1 | 265.1 | +0.05 (+0.02%) | 81,156 |
| 2 Mar 2007 | INR | 268 | 272.95 | 265.05 | 265.05 | 265.05 | -2.7 (-1.01%) | 22,787 |
| 1 Mar 2007 | INR | 278 | 282.9 | 265.1 | 267.75 | 267.75 | -8.45 (-3.06%) | 45,470 |
| 28 Feb 2007 | INR | 265 | 289.9 | 265 | 276.2 | 276.2 | -7.8 (-2.75%) | 41,456 |
| 27 Feb 2007 | INR | 280.2 | 287.8 | 278.7 | 284 | 284 | +7.2 (+2.60%) | 21,460 |
| 26 Feb 2007 | INR | 281 | 284.9 | 272 | 276.8 | 276.8 | -0.1 (-0.04%) | 73,887 |
| 23 Feb 2007 | INR | 292 | 292.95 | 275 | 276.9 | 276.9 | -15.95 (-5.45%) | 32,859 |
| 22 Feb 2007 | INR | 294.8 | 300 | 291 | 292.85 | 292.85 | +1.4 (+0.48%) | 30,415 |
| 21 Feb 2007 | INR | 294.2 | 298 | 290 | 291.45 | 291.45 | +0.3 (+0.10%) | 45,376 |
| 20 Feb 2007 | INR | 300.55 | 300.55 | 290 | 291.15 | 291.15 | -5.8 (-1.95%) | 28,089 |
| 19 Feb 2007 | INR | 293.55 | 309 | 292.5 | 296.95 | 296.95 | +5.55 (+1.90%) | 48,675 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 291.4 | 291.4 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 286 | 294.5 | 286 | 291.4 | 291.4 | +8.7 (+3.08%) | 23,278 |
| 14 Feb 2007 | INR | 274 | 285.8 | 265.05 | 282.7 | 282.7 | +8.3 (+3.02%) | 49,640 |
| 13 Feb 2007 | INR | 273.2 | 292.4 | 268.05 | 274.4 | 274.4 | -2.05 (-0.74%) | 83,130 |
| 12 Feb 2007 | INR | 291.1 | 293.55 | 266 | 276.45 | 276.45 | -19.65 (-6.64%) | 54,212 |
| 9 Feb 2007 | INR | 294.8 | 300.9 | 288 | 296.1 | 296.1 | +4.05 (+1.39%) | 47,365 |
| 8 Feb 2007 | INR | 307.45 | 307.45 | 290 | 292.05 | 292.05 | -13.1 (-4.29%) | 71,869 |
| 7 Feb 2007 | INR | 313.5 | 318.75 | 304 | 305.15 | 305.15 | -6.3 (-2.02%) | 54,473 |
| 6 Feb 2007 | INR | 301 | 319.8 | 296.3 | 311.45 | 311.45 | +13.85 (+4.65%) | 171,814 |
| 5 Feb 2007 | INR | 292 | 304.95 | 292 | 297.6 | 297.6 | +3.25 (+1.10%) | 66,976 |
| 2 Feb 2007 | INR | 288.3 | 301.2 | 288.2 | 294.35 | 294.35 | +3.8 (+1.31%) | 74,986 |
| 1 Feb 2007 | INR | 282 | 294.95 | 277 | 290.55 | 290.55 | +10.8 (+3.86%) | 98,165 |
| 31 Jan 2007 | INR | 289.4 | 293.5 | 278 | 279.75 | 279.75 | -8.05 (-2.80%) | 104,266 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 287.8 | 287.8 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 299 | 299.9 | 286 | 287.8 | 287.8 | -8.95 (-3.02%) | 65,299 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 296.75 | 296.75 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 306.7 | 309.95 | 293.35 | 296.75 | 296.75 | -7.75 (-2.55%) | 135,766 |
| 24 Jan 2007 | INR | 288.05 | 308.5 | 285.5 | 304.5 | 304.5 | +18.75 (+6.56%) | 287,261 |
