| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2007 | INR | 256.9 | 270 | 232 | 244.05 | 48.81 | -6.85 (-2.73%) | 105,578 |
| 5 Mar 2007 | INR | 280 | 280 | 248 | 250.9 | 50.18 | -34.1 (-11.96%) | 48,780 |
| 2 Mar 2007 | INR | 279 | 289 | 274 | 285 | 57 | +8.5 (+3.07%) | 98,380 |
| 1 Mar 2007 | INR | 283 | 287.5 | 263 | 276.5 | 55.3 | -5 (-1.78%) | 213,101 |
| 28 Feb 2007 | INR | 300.65 | 312 | 268 | 281.5 | 56.3 | -30.7 (-9.83%) | 208,248 |
| 27 Feb 2007 | INR | 313.9 | 325 | 310 | 312.2 | 62.44 | +3.05 (+0.99%) | 86,770 |
| 26 Feb 2007 | INR | 316 | 318 | 295.3 | 309.15 | 61.83 | -8.15 (-2.57%) | 211,683 |
| 23 Feb 2007 | INR | 333.9 | 335 | 305 | 317.3 | 63.46 | -14.25 (-4.30%) | 132,913 |
| 22 Feb 2007 | INR | 332.3 | 339.75 | 329.6 | 331.55 | 66.31 | +1.45 (+0.44%) | 68,939 |
| 21 Feb 2007 | INR | 332.9 | 336 | 322 | 330.1 | 66.02 | -1.25 (-0.38%) | 46,860 |
| 20 Feb 2007 | INR | 336.25 | 341.4 | 330 | 331.35 | 66.27 | -5.05 (-1.50%) | 66,269 |
| 19 Feb 2007 | INR | 350 | 355 | 330 | 336.4 | 67.28 | -10.55 (-3.04%) | 177,793 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 346.95 | 69.39 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 341.8 | 357.65 | 341.8 | 346.95 | 69.39 | +9 (+2.66%) | 159,771 |
| 14 Feb 2007 | INR | 327 | 339.4 | 320 | 337.95 | 67.59 | +6.55 (+1.98%) | 147,003 |
| 13 Feb 2007 | INR | 333 | 359 | 322 | 331.4 | 66.28 | -3.4 (-1.02%) | 354,335 |
| 12 Feb 2007 | INR | 370 | 370 | 333.1 | 334.8 | 66.96 | -34.35 (-9.31%) | 137,211 |
| 9 Feb 2007 | INR | 387.95 | 389.7 | 365 | 369.15 | 73.83 | -16.6 (-4.30%) | 147,741 |
| 8 Feb 2007 | INR | 396.4 | 398.2 | 381 | 385.75 | 77.15 | -7.65 (-1.94%) | 94,822 |
| 7 Feb 2007 | INR | 404.65 | 412 | 390.4 | 393.4 | 78.68 | -6.3 (-1.58%) | 171,362 |
| 6 Feb 2007 | INR | 386 | 423 | 386 | 399.7 | 79.94 | +12.75 (+3.29%) | 512,494 |
| 5 Feb 2007 | INR | 397.5 | 397.6 | 385.05 | 386.95 | 77.39 | -9 (-2.27%) | 126,716 |
| 2 Feb 2007 | INR | 388.75 | 407.4 | 385.1 | 395.95 | 79.19 | +9.9 (+2.56%) | 446,741 |
| 1 Feb 2007 | INR | 397.4 | 397.4 | 375.15 | 386.05 | 77.21 | -6.35 (-1.62%) | 206,833 |
| 31 Jan 2007 | INR | 392.4 | 405 | 387 | 392.4 | 78.48 | +3.95 (+1.02%) | 706,662 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 388.45 | 77.69 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 365.5 | 392 | 363 | 388.45 | 77.69 | +26.55 (+7.34%) | 1,184,407 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 361.9 | 72.38 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 353.9 | 364.5 | 351 | 361.9 | 72.38 | +10.1 (+2.87%) | 317,819 |
| 24 Jan 2007 | INR | 354.8 | 363.7 | 350.15 | 351.8 | 70.36 | +0.45 (+0.13%) | 212,297 |
