| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2007 | INR | 191.47 | 194.13 | 188.82 | 192.53 | 192.53 | +5.18 (+2.76%) | 40,472 |
| 14 Mar 2007 | INR | 196.85 | 196.85 | 186.67 | 187.35 | 187.35 | -6.78 (-3.49%) | 105,881 |
| 13 Mar 2007 | INR | 197.22 | 197.22 | 193.37 | 194.13 | 194.13 | +0.78 (+0.40%) | 202,462 |
| 12 Mar 2007 | INR | 194.45 | 195.73 | 193.07 | 193.35 | 193.35 | +1.6 (+0.83%) | 64,612 |
| 9 Mar 2007 | INR | 192 | 194.67 | 191.04 | 191.75 | 191.75 | +0.2 (+0.10%) | 25,959 |
| 8 Mar 2007 | INR | 190.73 | 196.27 | 189.87 | 191.55 | 191.55 | +4.56 (+2.44%) | 67,734 |
| 7 Mar 2007 | INR | 192 | 192 | 186.24 | 186.99 | 186.99 | -4 (-2.09%) | 70,275 |
| 6 Mar 2007 | INR | 181.44 | 197.44 | 181.44 | 190.99 | 190.99 | -3.84 (-1.97%) | 344,222 |
| 5 Mar 2007 | INR | 196.27 | 199.99 | 192.53 | 194.83 | 194.83 | -6.3 (-3.13%) | 148,641 |
| 2 Mar 2007 | INR | 202.66 | 205.12 | 198.4 | 201.13 | 201.13 | +0.6 (+0.30%) | 23,231 |
| 1 Mar 2007 | INR | 200.53 | 201.07 | 197.35 | 200.53 | 200.53 | -1.54 (-0.76%) | 122,944 |
| 28 Feb 2007 | INR | 197.33 | 206.4 | 187.2 | 202.07 | 202.07 | +4.69 (+2.38%) | 115,697 |
| 27 Feb 2007 | INR | 196.27 | 199.34 | 193.6 | 197.38 | 197.38 | +2.2 (+1.13%) | 51,206 |
| 26 Feb 2007 | INR | 195.2 | 207.68 | 193.09 | 195.18 | 195.18 | -5.49 (-2.74%) | 394,125 |
| 23 Feb 2007 | INR | 201.6 | 203.63 | 198.4 | 200.67 | 200.67 | -1.1 (-0.55%) | 1,956,299 |
| 22 Feb 2007 | INR | 202.67 | 202.67 | 200 | 201.77 | 201.77 | +0.15 (+0.07%) | 46,978 |
| 21 Feb 2007 | INR | 207.99 | 207.99 | 200 | 201.62 | 201.62 | -0.29 (-0.14%) | 978,084 |
| 20 Feb 2007 | INR | 200.54 | 206.7 | 197.33 | 201.91 | 201.91 | -3.04 (-1.48%) | 174,731 |
| 19 Feb 2007 | INR | 209.07 | 211.07 | 202.83 | 204.95 | 204.95 | -3.05 (-1.47%) | 9,178 |
| 15 Feb 2007 | INR | 210.99 | 212.8 | 204.33 | 208 | 208 | +5.33 (+2.63%) | 242,972 |
| 14 Feb 2007 | INR | 202.88 | 203.73 | 200.8 | 202.67 | 202.67 | -2.4 (-1.17%) | 221,887 |
| 13 Feb 2007 | INR | 207.47 | 207.47 | 202.77 | 205.07 | 205.07 | -2.96 (-1.42%) | 420,515 |
| 12 Feb 2007 | INR | 208.13 | 211.41 | 207.47 | 208.03 | 208.03 | -4.2 (-1.98%) | 159,581 |
| 9 Feb 2007 | INR | 214.19 | 214.19 | 211.73 | 212.23 | 212.23 | -0.79 (-0.37%) | 303,131 |
| 8 Feb 2007 | INR | 212.91 | 214.4 | 211.2 | 213.02 | 213.02 | +0.22 (+0.10%) | 18,112 |
| 7 Feb 2007 | INR | 218.13 | 218.13 | 209.3 | 212.8 | 212.8 | +1.32 (+0.62%) | 406,594 |
| 6 Feb 2007 | INR | 217.37 | 217.37 | 208.53 | 211.48 | 211.48 | -2.65 (-1.24%) | 235,322 |
| 5 Feb 2007 | INR | 216.01 | 216.01 | 213.45 | 214.13 | 214.13 | -1.48 (-0.69%) | 28,725 |
| 2 Feb 2007 | INR | 214.94 | 218.56 | 214.19 | 215.61 | 215.61 | +1.59 (+0.74%) | 95,756 |
| 1 Feb 2007 | INR | 214.4 | 216.53 | 212.27 | 214.02 | 214.02 | -0.43 (-0.20%) | 241,209 |
