| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | INR | 28.75 | 29.5 | 27.5 | 29.35 | 29.35 | +1.15 (+4.08%) | 35,509 |
| 7 Mar 2007 | INR | 30.05 | 30.9 | 28 | 28.2 | 28.2 | -1.3 (-4.41%) | 19,034 |
| 6 Mar 2007 | INR | 30.5 | 32 | 29.25 | 29.5 | 29.5 | +0.2 (+0.68%) | 14,304 |
| 5 Mar 2007 | INR | 31 | 31.95 | 28.7 | 29.3 | 29.3 | -3.2 (-9.85%) | 17,451 |
| 2 Mar 2007 | INR | 33 | 33 | 32.1 | 32.5 | 32.5 | +0.15 (+0.46%) | 8,352 |
| 1 Mar 2007 | INR | 33.45 | 33.8 | 32.1 | 32.35 | 32.35 | -0.5 (-1.52%) | 31,386 |
| 28 Feb 2007 | INR | 27.15 | 33.9 | 27.15 | 32.85 | 32.85 | -0.85 (-2.52%) | 16,238 |
| 27 Feb 2007 | INR | 33.75 | 34.25 | 33.3 | 33.7 | 33.7 | +0.4 (+1.20%) | 9,025 |
| 26 Feb 2007 | INR | 32 | 33.7 | 31.2 | 33.3 | 33.3 | +0.8 (+2.46%) | 17,965 |
| 23 Feb 2007 | INR | 36.85 | 36.85 | 32.05 | 32.5 | 32.5 | -1.85 (-5.39%) | 32,048 |
| 22 Feb 2007 | INR | 34.8 | 35.7 | 34.3 | 34.35 | 34.35 | -0.65 (-1.86%) | 3,763 |
| 21 Feb 2007 | INR | 35.5 | 35.5 | 34.65 | 35 | 35 | -0.15 (-0.43%) | 5,408 |
| 20 Feb 2007 | INR | 36.85 | 36.85 | 35 | 35.15 | 35.15 | -1.1 (-3.03%) | 11,752 |
| 19 Feb 2007 | INR | 37.2 | 37.5 | 36.15 | 36.25 | 36.25 | +0.15 (+0.42%) | 15,722 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 36.1 | 36.1 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 34.9 | 36.45 | 34.9 | 36.1 | 36.1 | +1.85 (+5.40%) | 25,200 |
| 14 Feb 2007 | INR | 34.35 | 34.8 | 33.7 | 34.25 | 34.25 | -0.1 (-0.29%) | 12,554 |
| 13 Feb 2007 | INR | 35.3 | 35.5 | 34.1 | 34.35 | 34.35 | 0.0 (0.0%) | 17,942 |
| 12 Feb 2007 | INR | 35.1 | 35.5 | 34.1 | 34.35 | 34.35 | -1 (-2.83%) | 39,029 |
| 9 Feb 2007 | INR | 37.1 | 37.1 | 35.35 | 35.35 | 35.35 | -1.1 (-3.02%) | 28,128 |
| 8 Feb 2007 | INR | 37.4 | 37.4 | 35.8 | 36.45 | 36.45 | -0.3 (-0.82%) | 32,322 |
| 7 Feb 2007 | INR | 38 | 38 | 36.2 | 36.75 | 36.75 | -0.6 (-1.61%) | 23,423 |
| 6 Feb 2007 | INR | 37.85 | 38.45 | 37 | 37.35 | 37.35 | +0.15 (+0.40%) | 16,344 |
| 5 Feb 2007 | INR | 37.35 | 38.15 | 37 | 37.2 | 37.2 | -0.2 (-0.53%) | 23,182 |
| 2 Feb 2007 | INR | 38.8 | 38.95 | 37 | 37.4 | 37.4 | -1.25 (-3.23%) | 39,111 |
| 1 Feb 2007 | INR | 38.25 | 39 | 38.2 | 38.65 | 38.65 | +0.1 (+0.26%) | 18,112 |
| 31 Jan 2007 | INR | 39.15 | 39.2 | 38.1 | 38.55 | 38.55 | -0.35 (-0.90%) | 36,955 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 38.9 | 38.9 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 40.3 | 40.8 | 38.75 | 38.9 | 38.9 | -0.7 (-1.77%) | 34,456 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 39.6 | 39.6 | 0.0 (0.0%) | 0 |
