| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2007 | INR | 35 | 35 | 33 | 33.7 | 22.4667 | -1.2 (-3.44%) | 20,304 |
| 6 Mar 2007 | INR | 38.3 | 38.3 | 34.7 | 34.9 | 23.2667 | -1.6 (-4.38%) | 25,274 |
| 5 Mar 2007 | INR | 36.5 | 38 | 36.2 | 36.5 | 24.3333 | -1.6 (-4.20%) | 14,149 |
| 2 Mar 2007 | INR | 38 | 40 | 37.5 | 38.1 | 25.4 | -1.15 (-2.93%) | 10,175 |
| 1 Mar 2007 | INR | 40.5 | 40.75 | 39 | 39.25 | 26.1667 | -1.05 (-2.61%) | 12,687 |
| 28 Feb 2007 | INR | 41 | 41.55 | 39.25 | 40.3 | 26.8667 | -0.85 (-2.07%) | 16,076 |
| 27 Feb 2007 | INR | 40 | 41.15 | 38.9 | 41.15 | 27.4333 | +1.95 (+4.97%) | 34,450 |
| 26 Feb 2007 | INR | 39.15 | 39.8 | 38.05 | 39.2 | 26.1333 | -0.85 (-2.12%) | 18,517 |
| 23 Feb 2007 | INR | 41.5 | 41.5 | 40.05 | 40.05 | 26.7 | -2.1 (-4.98%) | 15,861 |
| 22 Feb 2007 | INR | 41.7 | 42.75 | 41.6 | 42.15 | 28.1 | -0.3 (-0.71%) | 11,358 |
| 21 Feb 2007 | INR | 42.1 | 43.55 | 41.55 | 42.45 | 28.3 | -0.5 (-1.16%) | 16,849 |
| 20 Feb 2007 | INR | 46.3 | 46.3 | 42.7 | 42.95 | 28.6333 | -2.55 (-5.60%) | 21,622 |
| 19 Feb 2007 | INR | 47.3 | 47.3 | 43.75 | 45.5 | 30.3333 | -0.3 (-0.66%) | 21,558 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 45.8 | 30.5333 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 43.2 | 45.8 | 43.2 | 45.8 | 30.5333 | +2.15 (+4.93%) | 29,469 |
| 14 Feb 2007 | INR | 43.65 | 44.5 | 43.65 | 43.65 | 29.1 | -2.25 (-4.90%) | 27,162 |
| 13 Feb 2007 | INR | 45.9 | 48 | 45.9 | 45.9 | 30.6 | -2.4 (-4.97%) | 48,720 |
| 12 Feb 2007 | INR | 50 | 50 | 48.3 | 48.3 | 32.2 | -2.5 (-4.92%) | 11,417 |
| 9 Feb 2007 | INR | 54.5 | 54.5 | 50.7 | 50.8 | 33.8667 | -2.55 (-4.78%) | 41,911 |
| 8 Feb 2007 | INR | 56.95 | 57 | 52.75 | 53.35 | 35.5667 | -2.15 (-3.87%) | 73,003 |
| 7 Feb 2007 | INR | 59.2 | 59.2 | 55 | 55.5 | 37 | -0.9 (-1.60%) | 633,178 |
| 6 Feb 2007 | INR | 56.4 | 56.4 | 56.4 | 56.4 | 37.6 | +2.65 (+4.93%) | 28,977 |
| 5 Feb 2007 | INR | 53.75 | 53.75 | 53.75 | 53.75 | 35.8333 | +2.55 (+4.98%) | 34,156 |
| 2 Feb 2007 | INR | 53.5 | 53.55 | 50 | 51.2 | 34.1333 | +0.2 (+0.39%) | 122,094 |
| 1 Feb 2007 | INR | 47.8 | 51 | 46.2 | 51 | 34 | +2.4 (+4.94%) | 71,094 |
| 31 Jan 2007 | INR | 49 | 50.35 | 48.6 | 48.6 | 32.4 | -2.55 (-4.99%) | 48,229 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 51.15 | 34.1 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 54.25 | 54.25 | 50.25 | 51.15 | 34.1 | -0.55 (-1.06%) | 55,729 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 51.7 | 34.4667 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 49.95 | 51.7 | 49.95 | 51.7 | 34.4667 | +2.45 (+4.97%) | 38,839 |
