| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2007 | INR | 285 | 296 | 278.65 | 280.65 | 280.65 | +16.55 (+6.27%) | 190,160 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 264.1 | 264.1 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 255 | 273.9 | 255 | 264.1 | 264.1 | +9.1 (+3.57%) | 19,500 |
| 14 Feb 2007 | INR | 253.1 | 255.9 | 250 | 255 | 255 | -13.65 (-5.08%) | 38,790 |
| 13 Feb 2007 | INR | 261 | 274.9 | 254.5 | 268.65 | 268.65 | +6.95 (+2.66%) | 32,380 |
| 12 Feb 2007 | INR | 282 | 290 | 258.8 | 261.7 | 261.7 | -15.9 (-5.73%) | 130,440 |
| 9 Feb 2007 | INR | 286 | 286 | 272.05 | 277.6 | 277.6 | -9.8 (-3.41%) | 48,430 |
| 8 Feb 2007 | INR | 286.9 | 290 | 283 | 287.4 | 287.4 | +2.4 (+0.84%) | 33,440 |
| 7 Feb 2007 | INR | 286 | 289 | 284.2 | 285 | 285 | -0.75 (-0.26%) | 29,130 |
| 6 Feb 2007 | INR | 284 | 294 | 281 | 285.75 | 285.75 | +5.75 (+2.05%) | 41,770 |
| 5 Feb 2007 | INR | 280 | 294 | 277 | 280 | 280 | +3.2 (+1.16%) | 101,500 |
| 2 Feb 2007 | INR | 288.45 | 288.45 | 276 | 276.8 | 276.8 | -5.2 (-1.84%) | 35,440 |
| 1 Feb 2007 | INR | 284 | 284 | 276 | 282 | 282 | +3 (+1.08%) | 22,660 |
| 31 Jan 2007 | INR | 289.95 | 290 | 279 | 279 | 279 | -1.75 (-0.62%) | 16,540 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 280.75 | 280.75 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 290 | 290 | 280.75 | 280.75 | 280.75 | -8.1 (-2.80%) | 12,630 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 288.85 | 288.85 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 295 | 295 | 286 | 288.85 | 288.85 | +10.9 (+3.92%) | 52,860 |
| 24 Jan 2007 | INR | 289.45 | 290.1 | 275.05 | 277.95 | 277.95 | -7.7 (-2.70%) | 68,330 |
| 23 Jan 2007 | INR | 291 | 308.9 | 283.15 | 285.65 | 285.65 | -4.45 (-1.53%) | 73,050 |
| 22 Jan 2007 | INR | 284 | 298 | 283 | 290.1 | 290.1 | -4.9 (-1.66%) | 15,910 |
| 19 Jan 2007 | INR | 300 | 309 | 290.2 | 295 | 295 | -7.95 (-2.62%) | 32,420 |
| 18 Jan 2007 | INR | 311.7 | 316 | 301.1 | 302.95 | 302.95 | -0.1 (-0.03%) | 223,250 |
| 17 Jan 2007 | INR | 303 | 317 | 300.05 | 303.05 | 303.05 | +6.3 (+2.12%) | 353,040 |
| 16 Jan 2007 | INR | 276.4 | 307.85 | 276.4 | 296.75 | 296.75 | +11.75 (+4.12%) | 237,760 |
| 15 Jan 2007 | INR | 289.5 | 309 | 283 | 285 | 285 | +0.55 (+0.19%) | 42,590 |
| 12 Jan 2007 | INR | 285 | 285.5 | 281.15 | 284.45 | 284.45 | +3.35 (+1.19%) | 18,220 |
| 11 Jan 2007 | INR | 285.7 | 286.25 | 270 | 281.1 | 281.1 | +3.35 (+1.21%) | 60,490 |
| 10 Jan 2007 | INR | 291.7 | 291.7 | 275.5 | 277.75 | 277.75 | 0.0 (0.0%) | 87,960 |
