| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2007 | INR | 448.7 | 461.95 | 448.6 | 459.85 | 459.85 | +0.2 (+0.04%) | 2,401 |
| 23 Mar 2007 | INR | 442.5 | 460 | 441 | 459.65 | 459.65 | +9.85 (+2.19%) | 25,765 |
| 22 Mar 2007 | INR | 453.4 | 453.4 | 441 | 449.8 | 449.8 | +7.8 (+1.76%) | 6,436 |
| 21 Mar 2007 | INR | 441.35 | 445 | 438 | 442 | 442 | +1.2 (+0.27%) | 1,423 |
| 20 Mar 2007 | INR | 440.55 | 449.95 | 440 | 440.8 | 440.8 | -4.9 (-1.10%) | 1,045 |
| 19 Mar 2007 | INR | 436.05 | 457.45 | 436.05 | 445.7 | 445.7 | +2.3 (+0.52%) | 1,454 |
| 16 Mar 2007 | INR | 446.9 | 447 | 436.05 | 443.4 | 443.4 | +2.1 (+0.48%) | 1,193 |
| 15 Mar 2007 | INR | 450 | 453.95 | 440 | 441.3 | 441.3 | -7.05 (-1.57%) | 626 |
| 14 Mar 2007 | INR | 425 | 452 | 411.5 | 448.35 | 448.35 | -3.85 (-0.85%) | 1,726 |
| 13 Mar 2007 | INR | 459 | 465 | 444 | 452.2 | 452.2 | -3.95 (-0.87%) | 10,072 |
| 12 Mar 2007 | INR | 441 | 462.9 | 441 | 456.15 | 456.15 | -1.3 (-0.28%) | 2,290 |
| 9 Mar 2007 | INR | 441.1 | 462 | 441 | 457.45 | 457.45 | +19.35 (+4.42%) | 5,442 |
| 8 Mar 2007 | INR | 436.55 | 449.2 | 436.55 | 438.1 | 438.1 | -0.05 (-0.01%) | 656 |
| 7 Mar 2007 | INR | 480 | 489.9 | 434 | 438.15 | 438.15 | -1.6 (-0.36%) | 2,918 |
| 6 Mar 2007 | INR | 440 | 448.85 | 431.1 | 439.75 | 439.75 | +6.6 (+1.52%) | 4,035 |
| 5 Mar 2007 | INR | 441 | 449.7 | 422.05 | 433.15 | 433.15 | -7.85 (-1.78%) | 6,162 |
| 2 Mar 2007 | INR | 432.05 | 450 | 426.05 | 441 | 441 | +14.55 (+3.41%) | 12,793 |
| 1 Mar 2007 | INR | 431 | 447 | 425 | 426.45 | 426.45 | -7.3 (-1.68%) | 9,923 |
| 28 Feb 2007 | INR | 420 | 450 | 420 | 433.75 | 433.75 | -4.2 (-0.96%) | 2,879 |
| 27 Feb 2007 | INR | 440 | 448.15 | 431 | 437.95 | 437.95 | -6.1 (-1.37%) | 1,484 |
| 26 Feb 2007 | INR | 455 | 455 | 436 | 444.05 | 444.05 | -6.75 (-1.50%) | 900 |
| 23 Feb 2007 | INR | 445.05 | 456 | 435.25 | 450.8 | 450.8 | -6.8 (-1.49%) | 1,879 |
| 22 Feb 2007 | INR | 456 | 460 | 449.5 | 457.6 | 457.6 | -0.6 (-0.13%) | 1,372 |
| 21 Feb 2007 | INR | 447.8 | 461 | 447.8 | 458.2 | 458.2 | +2.5 (+0.55%) | 2,780 |
| 20 Feb 2007 | INR | 464.95 | 466.95 | 450.5 | 455.7 | 455.7 | -5.2 (-1.13%) | 4,199 |
| 19 Feb 2007 | INR | 459 | 469 | 447 | 460.9 | 460.9 | +3.35 (+0.73%) | 6,393 |
| 15 Feb 2007 | INR | 450 | 460 | 450 | 457.55 | 457.55 | +9.65 (+2.15%) | 4,000 |
| 14 Feb 2007 | INR | 412.2 | 452.8 | 412.2 | 447.9 | 447.9 | +17.35 (+4.03%) | 3,113 |
| 13 Feb 2007 | INR | 441 | 445 | 430 | 430.55 | 430.55 | -10.65 (-2.41%) | 1,872 |
| 12 Feb 2007 | INR | 436.1 | 454 | 413 | 441.2 | 441.2 | +3.5 (+0.80%) | 12,388 |
