| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2007 | INR | 1,249.5 | 1,249.5 | 1,195.5 | 1,210 | 242 | -10 (-0.82%) | 3,639 |
| 23 Mar 2007 | INR | 1,190.25 | 1,249.5 | 1,190.25 | 1,220 | 244 | -20 (-1.61%) | 2,018 |
| 22 Mar 2007 | INR | 1,267.5 | 1,270 | 1,220.75 | 1,240 | 248 | +2.75 (+0.22%) | 4,010 |
| 21 Mar 2007 | INR | 1,250 | 1,250 | 1,211.75 | 1,237.25 | 247.45 | -7.75 (-0.62%) | 2,866 |
| 20 Mar 2007 | INR | 1,290 | 1,350 | 1,232.5 | 1,245 | 249 | -37.5 (-2.92%) | 17,315 |
| 19 Mar 2007 | INR | 1,250 | 1,282.5 | 1,230 | 1,282.5 | 256.5 | +35 (+2.81%) | 7,915 |
| 16 Mar 2007 | INR | 1,232.75 | 1,277.5 | 1,230 | 1,247.5 | 249.5 | +12.5 (+1.01%) | 16,045 |
| 15 Mar 2007 | INR | 1,270 | 1,325 | 1,235 | 1,235 | 247 | +10 (+0.82%) | 4,894 |
| 14 Mar 2007 | INR | 1,275 | 1,275 | 1,210 | 1,225 | 245 | -50 (-3.92%) | 22,124 |
| 13 Mar 2007 | INR | 1,255.5 | 1,292 | 1,255.5 | 1,275 | 255 | 0.0 (0.0%) | 2,635 |
| 12 Mar 2007 | INR | 1,300 | 1,300 | 1,241 | 1,275 | 255 | +15.5 (+1.23%) | 4,278 |
| 9 Mar 2007 | INR | 1,335 | 1,335 | 1,225 | 1,259.5 | 251.9 | -35 (-2.70%) | 29,024 |
| 8 Mar 2007 | INR | 1,180 | 1,298.5 | 1,151.25 | 1,294.5 | 258.9 | +120 (+10.22%) | 4,733 |
| 7 Mar 2007 | INR | 1,325 | 1,325 | 1,174.5 | 1,174.5 | 234.9 | -76.5 (-6.12%) | 4,146 |
| 6 Mar 2007 | INR | 1,170 | 1,300 | 1,170 | 1,251 | 250.2 | -41.5 (-3.21%) | 22,548 |
| 5 Mar 2007 | INR | 1,420 | 1,422 | 1,292.5 | 1,292.5 | 258.5 | -133 (-9.33%) | 6,898 |
| 2 Mar 2007 | INR | 1,405 | 1,445 | 1,400 | 1,425.5 | 285.1 | +20.5 (+1.46%) | 17,975 |
| 1 Mar 2007 | INR | 1,460 | 1,460 | 1,390.75 | 1,405 | 281 | +24.5 (+1.77%) | 1,848 |
| 28 Feb 2007 | INR | 1,400 | 1,440 | 1,332.5 | 1,380.5 | 276.1 | -51.75 (-3.61%) | 3,991 |
| 27 Feb 2007 | INR | 1,494.25 | 1,494.25 | 1,425 | 1,432.25 | 286.45 | +4.75 (+0.33%) | 3,505 |
| 26 Feb 2007 | INR | 1,455 | 1,500 | 1,415.75 | 1,427.5 | 285.5 | -32.5 (-2.23%) | 7,748 |
| 23 Feb 2007 | INR | 1,520 | 1,520 | 1,405.75 | 1,460 | 292 | -20 (-1.35%) | 16,270 |
| 22 Feb 2007 | INR | 1,500 | 1,515 | 1,460.75 | 1,480 | 296 | -15 (-1.00%) | 2,801 |
| 21 Feb 2007 | INR | 1,516.25 | 1,524 | 1,490 | 1,495 | 299 | -10 (-0.66%) | 3,197 |
| 20 Feb 2007 | INR | 1,567.5 | 1,567.5 | 1,500 | 1,505 | 301 | -35 (-2.27%) | 3,315 |
| 19 Feb 2007 | INR | 1,589.5 | 1,650 | 1,540 | 1,540 | 308 | +4.5 (+0.29%) | 58,405 |
| 15 Feb 2007 | INR | 1,500 | 1,600 | 1,500 | 1,535.5 | 307.1 | +20.75 (+1.37%) | 12,297 |
| 14 Feb 2007 | INR | 1,525 | 1,610 | 1,470.25 | 1,514.75 | 302.95 | -45 (-2.89%) | 56,296 |
| 13 Feb 2007 | INR | 1,547.5 | 1,610.25 | 1,520 | 1,559.75 | 311.95 | -7.75 (-0.49%) | 5,294 |
| 12 Feb 2007 | INR | 1,650 | 1,650 | 1,555.75 | 1,567.5 | 313.5 | -62.5 (-3.83%) | 7,025 |
