| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | INR | 38.5 | 42.1 | 38.5 | 41.8 | 4.18 | +2.75 (+7.04%) | 50,876 |
| 7 Mar 2007 | INR | 38.55 | 40.25 | 38.5 | 39.05 | 3.905 | -0.45 (-1.14%) | 42,988 |
| 6 Mar 2007 | INR | 40.2 | 40.9 | 38.8 | 39.5 | 3.95 | +0.35 (+0.89%) | 40,589 |
| 5 Mar 2007 | INR | 43 | 43.1 | 38.8 | 39.15 | 3.915 | -4.75 (-10.82%) | 73,050 |
| 2 Mar 2007 | INR | 44.5 | 45.85 | 43 | 43.9 | 4.39 | +1.45 (+3.42%) | 91,087 |
| 1 Mar 2007 | INR | 43.95 | 44.45 | 40.05 | 42.45 | 4.245 | -0.25 (-0.59%) | 46,620 |
| 28 Feb 2007 | INR | 39 | 44.5 | 38.45 | 42.7 | 4.27 | -2.65 (-5.84%) | 72,272 |
| 27 Feb 2007 | INR | 45.9 | 46.5 | 45 | 45.35 | 4.535 | +0.65 (+1.45%) | 29,583 |
| 26 Feb 2007 | INR | 45.25 | 45.9 | 35.6 | 44.7 | 4.47 | +0.25 (+0.56%) | 41,492 |
| 23 Feb 2007 | INR | 46.5 | 47.2 | 44.1 | 44.45 | 4.445 | -2.7 (-5.73%) | 55,805 |
| 22 Feb 2007 | INR | 47.75 | 48.25 | 46.5 | 47.15 | 4.715 | -0.35 (-0.74%) | 21,401 |
| 21 Feb 2007 | INR | 48.3 | 49.2 | 47.1 | 47.5 | 4.75 | -0.65 (-1.35%) | 29,071 |
| 20 Feb 2007 | INR | 50 | 50.2 | 47.65 | 48.15 | 4.815 | -1.5 (-3.02%) | 78,680 |
| 19 Feb 2007 | INR | 46.1 | 51.4 | 46.1 | 49.65 | 4.965 | +1.3 (+2.69%) | 97,474 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 48.35 | 4.835 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 46.5 | 49.1 | 46.5 | 48.35 | 4.835 | +2.55 (+5.57%) | 131,360 |
| 14 Feb 2007 | INR | 45.65 | 46.9 | 44.15 | 45.8 | 4.58 | -0.7 (-1.51%) | 69,564 |
| 13 Feb 2007 | INR | 46.25 | 48.25 | 46.25 | 46.5 | 4.65 | -0.45 (-0.96%) | 56,310 |
| 12 Feb 2007 | INR | 50.2 | 50.2 | 46.3 | 46.95 | 4.695 | -3.25 (-6.47%) | 81,834 |
| 9 Feb 2007 | INR | 52.5 | 52.8 | 50 | 50.2 | 5.02 | -2.05 (-3.92%) | 127,900 |
| 8 Feb 2007 | INR | 54 | 56.3 | 51.75 | 52.25 | 5.225 | -1.4 (-2.61%) | 129,643 |
| 7 Feb 2007 | INR | 56.2 | 57 | 53.25 | 53.65 | 5.365 | -1.9 (-3.42%) | 401,354 |
| 6 Feb 2007 | INR | 53.75 | 58.35 | 53.75 | 55.55 | 5.555 | +2.5 (+4.71%) | 1,397,315 |
| 5 Feb 2007 | INR | 50.7 | 54.4 | 50.5 | 53.05 | 5.305 | +2.35 (+4.64%) | 164,070 |
| 2 Feb 2007 | INR | 50.55 | 51.75 | 50.5 | 50.7 | 5.07 | +0.15 (+0.30%) | 31,930 |
| 1 Feb 2007 | INR | 51.1 | 51.9 | 50.3 | 50.55 | 5.055 | -0.55 (-1.08%) | 21,891 |
| 31 Jan 2007 | INR | 52.05 | 52.85 | 50.8 | 51.1 | 5.11 | -0.95 (-1.83%) | 34,582 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 52.05 | 5.205 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 51.8 | 53.45 | 51.75 | 52.05 | 5.205 | +0.25 (+0.48%) | 61,377 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 51.8 | 5.18 | 0.0 (0.0%) | 0 |
