| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | INR | 196.1 | 211.95 | 196.1 | 204.95 | 204.95 | +5.95 (+2.99%) | 27,206 |
| 7 Mar 2007 | INR | 209.1 | 209.1 | 194 | 199 | 199 | -4.15 (-2.04%) | 10,366 |
| 6 Mar 2007 | INR | 212 | 212 | 197.55 | 203.15 | 203.15 | +2.05 (+1.02%) | 9,459 |
| 5 Mar 2007 | INR | 211.05 | 214.45 | 195.25 | 201.1 | 201.1 | -14.9 (-6.90%) | 23,487 |
| 2 Mar 2007 | INR | 220.9 | 224.5 | 213.15 | 216 | 216 | -4 (-1.82%) | 21,949 |
| 1 Mar 2007 | INR | 218 | 229.75 | 211 | 220 | 220 | -0.05 (-0.02%) | 37,807 |
| 28 Feb 2007 | INR | 215 | 235 | 215 | 220.05 | 220.05 | -14.85 (-6.32%) | 54,309 |
| 27 Feb 2007 | INR | 230 | 235.1 | 229.8 | 234.9 | 234.9 | +6.8 (+2.98%) | 41,518 |
| 26 Feb 2007 | INR | 222 | 229 | 221.15 | 228.1 | 228.1 | +4.75 (+2.13%) | 18,819 |
| 23 Feb 2007 | INR | 226.9 | 226.9 | 211 | 223.35 | 223.35 | -2.2 (-0.98%) | 28,701 |
| 22 Feb 2007 | INR | 227.1 | 231 | 223.1 | 225.55 | 225.55 | -1.15 (-0.51%) | 16,576 |
| 21 Feb 2007 | INR | 234.5 | 235 | 224.15 | 226.7 | 226.7 | -7.45 (-3.18%) | 15,512 |
| 20 Feb 2007 | INR | 237.4 | 243.7 | 229.5 | 234.15 | 234.15 | -1.45 (-0.62%) | 142,320 |
| 19 Feb 2007 | INR | 237.8 | 239 | 233 | 235.6 | 235.6 | +1.55 (+0.66%) | 468,027 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 234.05 | 234.05 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 224.4 | 241.9 | 222 | 234.05 | 234.05 | +12.9 (+5.83%) | 75,238 |
| 14 Feb 2007 | INR | 220 | 225 | 218 | 221.15 | 221.15 | -5.85 (-2.58%) | 10,861 |
| 13 Feb 2007 | INR | 216.25 | 236.8 | 216.25 | 227 | 227 | -0.3 (-0.13%) | 13,823 |
| 12 Feb 2007 | INR | 230 | 233.1 | 224 | 227.3 | 227.3 | -8.7 (-3.69%) | 53,108 |
| 9 Feb 2007 | INR | 235 | 240.45 | 231.25 | 236 | 236 | -3.3 (-1.38%) | 17,191 |
| 8 Feb 2007 | INR | 231 | 241 | 231 | 239.3 | 239.3 | +0.3 (+0.13%) | 14,466 |
| 7 Feb 2007 | INR | 241.6 | 242.25 | 232 | 239 | 239 | +2.2 (+0.93%) | 19,310 |
| 6 Feb 2007 | INR | 235 | 240.75 | 235 | 236.8 | 236.8 | -2.05 (-0.86%) | 23,992 |
| 5 Feb 2007 | INR | 242.25 | 245 | 237.05 | 238.85 | 238.85 | -1.15 (-0.48%) | 30,767 |
| 2 Feb 2007 | INR | 238.95 | 245 | 238.9 | 240 | 240 | +2.5 (+1.05%) | 120,847 |
| 1 Feb 2007 | INR | 240 | 243.9 | 235.5 | 237.5 | 237.5 | -1.05 (-0.44%) | 56,955 |
| 31 Jan 2007 | INR | 245 | 250 | 233.05 | 238.55 | 238.55 | -9.25 (-3.73%) | 75,590 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 247.8 | 247.8 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 251 | 253 | 245.1 | 247.8 | 247.8 | -1 (-0.40%) | 30,451 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 248.8 | 248.8 | 0.0 (0.0%) | 0 |
