| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2007 | INR | 18 | 18.2 | 17.2 | 17.5 | 15.9091 | -0.4 (-2.23%) | 21,482 |
| 1 Mar 2007 | INR | 18.4 | 18.4 | 17.4 | 17.9 | 16.2727 | +0.35 (+1.99%) | 46,399 |
| 28 Feb 2007 | INR | 16.1 | 18.75 | 16.05 | 17.55 | 15.9545 | -0.8 (-4.36%) | 35,893 |
| 27 Feb 2007 | INR | 19.25 | 20.9 | 17.35 | 18.35 | 16.6818 | -0.9 (-4.68%) | 156,949 |
| 26 Feb 2007 | INR | 16.05 | 19.25 | 15.8 | 19.25 | 17.5 | +3 (+18.46%) | 92,443 |
| 23 Feb 2007 | INR | 17.15 | 17.25 | 15.8 | 16.25 | 14.7727 | -1.05 (-6.07%) | 79,451 |
| 22 Feb 2007 | INR | 17.55 | 17.8 | 17.3 | 17.3 | 15.7273 | -0.4 (-2.26%) | 6,921 |
| 21 Feb 2007 | INR | 17.65 | 18.15 | 17.6 | 17.7 | 16.0909 | -0.2 (-1.12%) | 66,296 |
| 20 Feb 2007 | INR | 16.15 | 18.1 | 16.15 | 17.9 | 16.2727 | +0.1 (+0.56%) | 15,488 |
| 19 Feb 2007 | INR | 18.55 | 18.95 | 17.8 | 17.8 | 16.1818 | -0.75 (-4.04%) | 14,122 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 18.55 | 16.8636 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 18.9 | 18.9 | 18.3 | 18.55 | 16.8636 | +0.3 (+1.64%) | 22,522 |
| 14 Feb 2007 | INR | 18.7 | 18.7 | 17.7 | 18.25 | 16.5909 | -0.15 (-0.82%) | 7,559 |
| 13 Feb 2007 | INR | 18.7 | 19 | 18 | 18.4 | 16.7273 | 0.0 (0.0%) | 22,716 |
| 12 Feb 2007 | INR | 18.8 | 19 | 17.85 | 18.4 | 16.7273 | -0.65 (-3.41%) | 15,029 |
| 9 Feb 2007 | INR | 19.5 | 19.65 | 19 | 19.05 | 17.3182 | -0.4 (-2.06%) | 34,277 |
| 8 Feb 2007 | INR | 19.75 | 19.95 | 19.2 | 19.45 | 17.6818 | -0.3 (-1.52%) | 40,915 |
| 7 Feb 2007 | INR | 20.25 | 20.4 | 19.5 | 19.75 | 17.9545 | -0.5 (-2.47%) | 68,548 |
| 6 Feb 2007 | INR | 20.5 | 20.75 | 20.15 | 20.25 | 18.4091 | +0.15 (+0.75%) | 34,370 |
| 5 Feb 2007 | INR | 20.4 | 20.9 | 20 | 20.1 | 18.2727 | -0.4 (-1.95%) | 80,237 |
| 2 Feb 2007 | INR | 21 | 21 | 20.05 | 20.5 | 18.6364 | 0.0 (0.0%) | 84,170 |
| 1 Feb 2007 | INR | 20.7 | 21.05 | 20.3 | 20.5 | 18.6364 | 0.0 (0.0%) | 52,618 |
| 31 Jan 2007 | INR | 23 | 23 | 20.5 | 20.5 | 18.6364 | -2.65 (-11.45%) | 128,888 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 23.15 | 21.0455 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 22.85 | 23.45 | 22.15 | 23.15 | 21.0455 | +1.1 (+4.99%) | 215,534 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 22.05 | 20.0455 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 20.75 | 22.7 | 20.6 | 22.05 | 20.0455 | +1 (+4.75%) | 62,409 |
| 24 Jan 2007 | INR | 21.05 | 21.1 | 20.6 | 21.05 | 19.1364 | +0.1 (+0.48%) | 17,888 |
| 23 Jan 2007 | INR | 21 | 21.1 | 20.6 | 20.95 | 19.0455 | +0.1 (+0.48%) | 23,979 |
| 22 Jan 2007 | INR | 21 | 22 | 20.8 | 20.85 | 18.9545 | +0.1 (+0.48%) | 18,343 |
