| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2007 | INR | 1,500 | 1,537 | 1,460.25 | 1,474.5 | 1,474.5 | -5.5 (-0.37%) | 63,378 |
| 14 Mar 2007 | INR | 1,485.05 | 1,490 | 1,455 | 1,480 | 1,480 | -35.65 (-2.35%) | 30,878 |
| 13 Mar 2007 | INR | 1,535 | 1,550 | 1,503.2 | 1,515.65 | 1,515.65 | -9.2 (-0.60%) | 40,914 |
| 12 Mar 2007 | INR | 1,470.05 | 1,548.9 | 1,459.95 | 1,524.85 | 1,524.85 | +79.25 (+5.48%) | 43,486 |
| 9 Mar 2007 | INR | 1,499 | 1,510 | 1,431.05 | 1,445.6 | 1,445.6 | -30.05 (-2.04%) | 57,336 |
| 8 Mar 2007 | INR | 1,440 | 1,490 | 1,390 | 1,475.65 | 1,475.65 | +38.55 (+2.68%) | 57,530 |
| 7 Mar 2007 | INR | 1,540 | 1,569 | 1,405.2 | 1,437.1 | 1,437.1 | -55.2 (-3.70%) | 48,878 |
| 6 Mar 2007 | INR | 1,465 | 1,559.9 | 1,410.1 | 1,492.3 | 1,492.3 | +37.3 (+2.56%) | 63,802 |
| 5 Mar 2007 | INR | 1,459 | 1,459 | 1,360 | 1,455 | 1,455 | -48.45 (-3.22%) | 90,596 |
| 2 Mar 2007 | INR | 1,548 | 1,585 | 1,480 | 1,503.45 | 1,503.45 | -24.5 (-1.60%) | 25,340 |
| 1 Mar 2007 | INR | 1,525 | 1,545 | 1,480 | 1,527.95 | 1,527.95 | +15.9 (+1.05%) | 24,082 |
| 28 Feb 2007 | INR | 1,500 | 1,545 | 1,400 | 1,512.05 | 1,512.05 | -38.2 (-2.46%) | 58,064 |
| 27 Feb 2007 | INR | 1,575 | 1,597 | 1,515 | 1,550.25 | 1,550.25 | +14.8 (+0.96%) | 42,846 |
| 26 Feb 2007 | INR | 1,569.4 | 1,616 | 1,479.95 | 1,535.45 | 1,535.45 | -36.65 (-2.33%) | 56,220 |
| 23 Feb 2007 | INR | 1,690 | 1,697 | 1,560.1 | 1,572.1 | 1,572.1 | -107.7 (-6.41%) | 31,584 |
| 22 Feb 2007 | INR | 1,694.95 | 1,722 | 1,651 | 1,679.8 | 1,679.8 | -1.7 (-0.10%) | 49,324 |
| 21 Feb 2007 | INR | 1,690 | 1,719 | 1,665 | 1,681.5 | 1,681.5 | -6.1 (-0.36%) | 25,426 |
| 20 Feb 2007 | INR | 1,755 | 1,755 | 1,675.5 | 1,687.6 | 1,687.6 | -60.95 (-3.49%) | 20,152 |
| 19 Feb 2007 | INR | 1,743 | 1,788 | 1,730 | 1,748.55 | 1,748.55 | +5.95 (+0.34%) | 33,384 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 1,742.6 | 1,742.6 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 1,725 | 1,750 | 1,724 | 1,742.6 | 1,742.6 | +32.4 (+1.89%) | 25,536 |
| 14 Feb 2007 | INR | 1,670 | 1,720 | 1,642 | 1,710.2 | 1,710.2 | +17.6 (+1.04%) | 69,202 |
| 13 Feb 2007 | INR | 1,644.95 | 1,748.8 | 1,615 | 1,692.6 | 1,692.6 | +42.9 (+2.60%) | 73,408 |
| 12 Feb 2007 | INR | 1,767.85 | 1,776 | 1,635.25 | 1,649.7 | 1,649.7 | -127.05 (-7.15%) | 51,322 |
| 9 Feb 2007 | INR | 1,831 | 1,848 | 1,758 | 1,776.75 | 1,776.75 | -47.3 (-2.59%) | 54,904 |
| 8 Feb 2007 | INR | 1,805.1 | 1,849 | 1,805.1 | 1,824.05 | 1,824.05 | +23.1 (+1.28%) | 81,474 |
| 7 Feb 2007 | INR | 1,746.1 | 1,810 | 1,746.1 | 1,800.95 | 1,800.95 | +54.35 (+3.11%) | 60,972 |
| 6 Feb 2007 | INR | 1,715 | 1,778 | 1,715 | 1,746.6 | 1,746.6 | +33.85 (+1.98%) | 55,154 |
| 5 Feb 2007 | INR | 1,732 | 1,740 | 1,700 | 1,712.75 | 1,712.75 | -17.75 (-1.03%) | 23,468 |
| 2 Feb 2007 | INR | 1,704 | 1,750 | 1,692.05 | 1,730.5 | 1,730.5 | +38.95 (+2.30%) | 67,162 |
