| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | INR | 43.95 | 47 | 41.8 | 46.4 | 46.4 | +3.4 (+7.91%) | 362,893 |
| 7 Mar 2007 | INR | 47.1 | 49.7 | 41.9 | 43 | 43 | -3.45 (-7.43%) | 327,342 |
| 6 Mar 2007 | INR | 48.2 | 51 | 44.75 | 46.45 | 46.45 | -1.55 (-3.23%) | 529,698 |
| 5 Mar 2007 | INR | 54 | 54 | 48 | 48 | 48 | -5.3 (-9.94%) | 440,012 |
| 2 Mar 2007 | INR | 54 | 58 | 52 | 53.3 | 53.3 | -0.1 (-0.19%) | 1,082,604 |
| 1 Mar 2007 | INR | 51.7 | 54 | 48.1 | 53.4 | 53.4 | +2.8 (+5.53%) | 559,660 |
| 28 Feb 2007 | INR | 49.9 | 54.3 | 48.35 | 50.6 | 50.6 | -2.25 (-4.26%) | 557,210 |
| 27 Feb 2007 | INR | 51 | 55 | 50.05 | 52.85 | 52.85 | +2.55 (+5.07%) | 576,894 |
| 26 Feb 2007 | INR | 48.2 | 51.9 | 47.05 | 50.3 | 50.3 | +2.1 (+4.36%) | 431,427 |
| 23 Feb 2007 | INR | 53.4 | 53.45 | 48.05 | 48.2 | 48.2 | -5.15 (-9.65%) | 471,026 |
| 22 Feb 2007 | INR | 56.5 | 57.4 | 52.1 | 53.35 | 53.35 | -3.45 (-6.07%) | 395,791 |
| 21 Feb 2007 | INR | 54 | 57.85 | 52.8 | 56.8 | 56.8 | +4.2 (+7.98%) | 787,186 |
| 20 Feb 2007 | INR | 56.6 | 56.95 | 52 | 52.6 | 52.6 | -3.15 (-5.65%) | 382,801 |
| 19 Feb 2007 | INR | 57 | 59.5 | 54.6 | 55.75 | 55.75 | +0.75 (+1.36%) | 921,454 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 55 | 55 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 52.5 | 55 | 51.1 | 55 | 55 | +4.95 (+9.89%) | 823,640 |
| 14 Feb 2007 | INR | 44 | 50.05 | 42.1 | 50.05 | 50.05 | +4.55 (+10%) | 699,036 |
| 13 Feb 2007 | INR | 43.5 | 49.2 | 43.1 | 45.5 | 45.5 | +0.4 (+0.89%) | 555,016 |
| 12 Feb 2007 | INR | 49 | 49.8 | 44.95 | 45.1 | 45.1 | -4.8 (-9.62%) | 381,709 |
| 9 Feb 2007 | INR | 52.8 | 55.75 | 48.3 | 49.9 | 49.9 | -2.55 (-4.86%) | 661,038 |
| 8 Feb 2007 | INR | 55.4 | 56 | 51.25 | 52.45 | 52.45 | -2.55 (-4.64%) | 458,137 |
| 7 Feb 2007 | INR | 58 | 58.5 | 54.1 | 55 | 55 | -2.7 (-4.68%) | 585,451 |
| 6 Feb 2007 | INR | 58.05 | 60 | 56.05 | 57.7 | 57.7 | +0.3 (+0.52%) | 847,620 |
| 5 Feb 2007 | INR | 62.2 | 63.5 | 55.2 | 57.4 | 57.4 | -2.8 (-4.65%) | 1,074,618 |
| 2 Feb 2007 | INR | 58.7 | 62.75 | 56.5 | 60.2 | 60.2 | +2.5 (+4.33%) | 1,919,016 |
| 1 Feb 2007 | INR | 53.3 | 57.8 | 51.5 | 57.7 | 57.7 | +5.15 (+9.80%) | 1,881,252 |
| 31 Jan 2007 | INR | 58 | 58.1 | 52.15 | 52.55 | 52.55 | -4.5 (-7.89%) | 980,007 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 57.05 | 57.05 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 55.8 | 57.2 | 53 | 57.05 | 57.05 | +5.05 (+9.71%) | 2,927,795 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 52 | 52 | 0.0 (0.0%) | 0 |
