| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2007 | INR | 644.6 | 649.1 | 638.2 | 644.55 | 644.55 | +8.15 (+1.28%) | 263,152 |
| 29 Mar 2007 | INR | 661.85 | 661.85 | 632.8 | 636.4 | 636.4 | -10.05 (-1.55%) | 652,474 |
| 28 Mar 2007 | INR | 669.65 | 669.65 | 626.6 | 646.45 | 646.45 | -6.25 (-0.96%) | 297,458 |
| 26 Mar 2007 | INR | 657.3 | 658.9 | 649.1 | 652.7 | 652.7 | -0.35 (-0.05%) | 277,735 |
| 23 Mar 2007 | INR | 653.65 | 660.75 | 647.5 | 653.05 | 653.05 | +0.4 (+0.06%) | 541,752 |
| 22 Mar 2007 | INR | 646.4 | 657.25 | 639.3 | 652.65 | 652.65 | +17.45 (+2.75%) | 1,102,864 |
| 21 Mar 2007 | INR | 649.1 | 651.8 | 632.25 | 635.2 | 635.2 | -7.85 (-1.22%) | 427,098 |
| 20 Mar 2007 | INR | 647.8 | 653.3 | 638.2 | 643.05 | 643.05 | +0.4 (+0.06%) | 692,194 |
| 19 Mar 2007 | INR | 632.85 | 644.9 | 631.15 | 642.65 | 642.65 | +11.95 (+1.89%) | 211,574 |
| 16 Mar 2007 | INR | 638.75 | 638.75 | 621.5 | 630.7 | 630.7 | -3.7 (-0.58%) | 373,896 |
| 15 Mar 2007 | INR | 644.6 | 661.85 | 630.05 | 634.4 | 634.4 | -4.95 (-0.77%) | 367,094 |
| 14 Mar 2007 | INR | 657.3 | 657.3 | 628.8 | 639.35 | 639.35 | -26.4 (-3.97%) | 429,020 |
| 13 Mar 2007 | INR | 650.2 | 668.2 | 644.6 | 665.75 | 665.75 | +17.1 (+2.64%) | 575,810 |
| 12 Mar 2007 | INR | 644.6 | 653.5 | 626.6 | 648.65 | 648.65 | +9.85 (+1.54%) | 508,520 |
| 9 Mar 2007 | INR | 622.8 | 644.65 | 608.45 | 638.8 | 638.8 | +19.25 (+3.11%) | 613,184 |
| 8 Mar 2007 | INR | 593.75 | 630.05 | 579.25 | 619.55 | 619.55 | +30.05 (+5.10%) | 809,646 |
| 7 Mar 2007 | INR | 624.6 | 624.6 | 583.95 | 589.5 | 589.5 | -20.4 (-3.34%) | 567,241 |
| 6 Mar 2007 | INR | 624.6 | 632.6 | 604.55 | 609.9 | 609.9 | +1.4 (+0.23%) | 623,351 |
| 5 Mar 2007 | INR | 639.1 | 639.1 | 600.65 | 608.5 | 608.5 | -34.65 (-5.39%) | 941,490 |
| 2 Mar 2007 | INR | 644.7 | 669.55 | 637.5 | 643.15 | 643.15 | -10.9 (-1.67%) | 500,782 |
| 1 Mar 2007 | INR | 667.45 | 670 | 638.2 | 654.05 | 654.05 | -4.1 (-0.62%) | 687,276 |
| 28 Feb 2007 | INR | 664.55 | 671.8 | 635.5 | 658.15 | 658.15 | -13.05 (-1.94%) | 607,858 |
| 27 Feb 2007 | INR | 680 | 680 | 668.2 | 671.2 | 671.2 | +0.9 (+0.13%) | 547,486 |
| 26 Feb 2007 | INR | 673.35 | 680.9 | 662.95 | 670.3 | 670.3 | -3.05 (-0.45%) | 475,861 |
| 23 Feb 2007 | INR | 689.95 | 691.6 | 662.95 | 673.35 | 673.35 | -13 (-1.89%) | 741,932 |
| 22 Feb 2007 | INR | 707.2 | 707.2 | 681.8 | 686.35 | 686.35 | -12.7 (-1.82%) | 670,016 |
| 21 Feb 2007 | INR | 699.05 | 707.95 | 690.95 | 699.05 | 699.05 | +5.65 (+0.81%) | 1,089,558 |
| 20 Feb 2007 | INR | 715.2 | 721.75 | 690.15 | 693.4 | 693.4 | -18.2 (-2.56%) | 769,244 |
| 19 Feb 2007 | INR | 708.15 | 722.65 | 697.25 | 711.6 | 711.6 | +20.85 (+3.02%) | 1,574,677 |
| 15 Feb 2007 | INR | 689.6 | 726.1 | 680 | 690.75 | 690.75 | +14.4 (+2.13%) | 621,043 |
