| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | INR | 77.1 | 77.25 | 72.25 | 77.25 | 77.25 | -0.45 (-0.58%) | 51,018 |
| 7 Mar 2007 | INR | 76.5 | 78.05 | 75.4 | 77.7 | 77.7 | +0.7 (+0.91%) | 50,642 |
| 6 Mar 2007 | INR | 79 | 79 | 75.6 | 77 | 77 | +2 (+2.67%) | 43,586 |
| 5 Mar 2007 | INR | 77 | 79 | 74.35 | 75 | 75 | -5 (-6.25%) | 57,752 |
| 2 Mar 2007 | INR | 81.8 | 81.8 | 80 | 80 | 80 | -0.05 (-0.06%) | 29,828 |
| 1 Mar 2007 | INR | 77 | 81.5 | 76.95 | 80.05 | 80.05 | +4.15 (+5.47%) | 60,770 |
| 28 Feb 2007 | INR | 77.25 | 77.75 | 72.25 | 75.9 | 75.9 | -3.9 (-4.89%) | 46,470 |
| 27 Feb 2007 | INR | 77.05 | 79.8 | 77.05 | 79.8 | 79.8 | +2.9 (+3.77%) | 30,762 |
| 26 Feb 2007 | INR | 78 | 79.8 | 76.1 | 76.9 | 76.9 | -1.45 (-1.85%) | 22,131 |
| 23 Feb 2007 | INR | 79 | 79.25 | 75.25 | 78.35 | 78.35 | -0.95 (-1.20%) | 64,589 |
| 22 Feb 2007 | INR | 81.95 | 81.95 | 78.5 | 79.3 | 79.3 | -1.35 (-1.67%) | 26,446 |
| 21 Feb 2007 | INR | 81.4 | 82 | 80.1 | 80.65 | 80.65 | -0.1 (-0.12%) | 27,993 |
| 20 Feb 2007 | INR | 85.8 | 85.8 | 80 | 80.75 | 80.75 | -3.6 (-4.27%) | 53,577 |
| 19 Feb 2007 | INR | 82 | 85.8 | 82 | 84.35 | 84.35 | +3 (+3.69%) | 41,555 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 81.35 | 81.35 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 81.05 | 83.5 | 80.9 | 81.35 | 81.35 | +0.85 (+1.06%) | 52,680 |
| 14 Feb 2007 | INR | 81 | 81.2 | 79 | 80.5 | 80.5 | -0.65 (-0.80%) | 36,899 |
| 13 Feb 2007 | INR | 80.5 | 83.5 | 80.1 | 81.15 | 81.15 | -0.2 (-0.25%) | 37,692 |
| 12 Feb 2007 | INR | 85.1 | 85.1 | 80 | 81.35 | 81.35 | -3.25 (-3.84%) | 48,499 |
| 9 Feb 2007 | INR | 87.8 | 88 | 84.1 | 84.6 | 84.6 | -2 (-2.31%) | 62,831 |
| 8 Feb 2007 | INR | 87.5 | 88.95 | 86.05 | 86.6 | 86.6 | 0.0 (0.0%) | 77,489 |
| 7 Feb 2007 | INR | 87.9 | 94.9 | 86.15 | 86.6 | 86.6 | -0.05 (-0.06%) | 95,864 |
| 6 Feb 2007 | INR | 88 | 90.95 | 86.4 | 86.65 | 86.65 | -0.8 (-0.91%) | 95,499 |
| 5 Feb 2007 | INR | 88 | 89.4 | 86 | 87.45 | 87.45 | +1.35 (+1.57%) | 46,605 |
| 2 Feb 2007 | INR | 88.9 | 88.9 | 85.5 | 86.1 | 86.1 | +0.15 (+0.17%) | 31,573 |
| 1 Feb 2007 | INR | 86.4 | 86.8 | 84 | 85.95 | 85.95 | +0.3 (+0.35%) | 24,308 |
| 31 Jan 2007 | INR | 88.25 | 88.25 | 85.1 | 85.65 | 85.65 | -1.75 (-2.00%) | 31,385 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 87.4 | 87.4 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 89.8 | 89.8 | 87.05 | 87.4 | 87.4 | -0.85 (-0.96%) | 33,111 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 88.25 | 88.25 | 0.0 (0.0%) | 0 |
