| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2007 | INR | 4,240 | 4,275 | 4,175 | 4,205.75 | 841.15 | -25.5 (-0.60%) | 5,427 |
| 23 Mar 2007 | INR | 4,225 | 4,373.5 | 4,135 | 4,231.25 | 846.25 | +22.5 (+0.53%) | 17,466 |
| 22 Mar 2007 | INR | 4,200 | 4,274.75 | 4,168 | 4,208.75 | 841.75 | +41 (+0.98%) | 6,156 |
| 21 Mar 2007 | INR | 4,250 | 4,284.5 | 4,151.5 | 4,167.75 | 833.55 | -68.5 (-1.62%) | 7,978 |
| 20 Mar 2007 | INR | 4,300.25 | 4,362.5 | 4,200 | 4,236.25 | 847.25 | -50.25 (-1.17%) | 12,755 |
| 19 Mar 2007 | INR | 4,250 | 4,390 | 4,160 | 4,286.5 | 857.3 | +90.25 (+2.15%) | 23,429 |
| 16 Mar 2007 | INR | 4,189.75 | 4,340 | 4,130.5 | 4,196.25 | 839.25 | +48.25 (+1.16%) | 20,218 |
| 15 Mar 2007 | INR | 4,343.5 | 4,445 | 4,095.75 | 4,148 | 829.6 | -109.75 (-2.58%) | 25,980 |
| 14 Mar 2007 | INR | 4,100 | 4,540 | 4,100 | 4,257.75 | 851.55 | -190.5 (-4.28%) | 37,926 |
| 13 Mar 2007 | INR | 4,057.5 | 4,448.25 | 4,031.25 | 4,448.25 | 889.65 | +404.5 (+10.00%) | 23,982 |
| 12 Mar 2007 | INR | 3,920 | 4,100 | 3,920 | 4,043.75 | 808.75 | +96.25 (+2.44%) | 8,321 |
| 9 Mar 2007 | INR | 3,960 | 4,063.75 | 3,890 | 3,947.5 | 789.5 | -11 (-0.28%) | 8,793 |
| 8 Mar 2007 | INR | 3,900 | 4,000 | 3,805.5 | 3,958.5 | 791.7 | +37.75 (+0.96%) | 8,663 |
| 7 Mar 2007 | INR | 3,950 | 3,995 | 3,850 | 3,920.75 | 784.15 | +81.5 (+2.12%) | 18,543 |
| 6 Mar 2007 | INR | 3,710 | 3,960 | 3,590 | 3,839.25 | 767.85 | +130.5 (+3.52%) | 16,968 |
| 5 Mar 2007 | INR | 3,900 | 3,940 | 3,675 | 3,708.75 | 741.75 | -293 (-7.32%) | 12,335 |
| 2 Mar 2007 | INR | 3,840 | 4,124 | 3,725 | 4,001.75 | 800.35 | +167.75 (+4.38%) | 47,163 |
| 1 Mar 2007 | INR | 3,600 | 3,875 | 3,575.5 | 3,834 | 766.8 | +106 (+2.84%) | 17,735 |
| 28 Feb 2007 | INR | 3,750 | 4,053.25 | 3,575.5 | 3,728 | 745.6 | -244.75 (-6.16%) | 28,100 |
| 27 Feb 2007 | INR | 3,915 | 4,125 | 3,885 | 3,972.75 | 794.55 | +51.5 (+1.31%) | 20,624 |
| 26 Feb 2007 | INR | 4,085 | 4,100 | 3,877.5 | 3,921.25 | 784.25 | -176.25 (-4.30%) | 20,738 |
| 23 Feb 2007 | INR | 4,025 | 4,234.5 | 4,025 | 4,097.5 | 819.5 | -158 (-3.71%) | 30,443 |
| 22 Feb 2007 | INR | 4,351.25 | 4,529.75 | 4,178.25 | 4,255.5 | 851.1 | -49 (-1.14%) | 102,639 |
| 21 Feb 2007 | INR | 4,160 | 4,380 | 4,090 | 4,304.5 | 860.9 | +176 (+4.26%) | 56,057 |
| 20 Feb 2007 | INR | 4,150 | 4,195 | 4,040.5 | 4,128.5 | 825.7 | +11.75 (+0.29%) | 28,681 |
| 19 Feb 2007 | INR | 4,075 | 4,169 | 4,069 | 4,116.75 | 823.35 | +65 (+1.60%) | 27,093 |
| 15 Feb 2007 | INR | 3,800 | 4,090 | 3,660 | 4,051.75 | 810.35 | +234.75 (+6.15%) | 30,490 |
| 14 Feb 2007 | INR | 3,675 | 3,880 | 3,500 | 3,817 | 763.4 | +120.5 (+3.26%) | 26,708 |
| 13 Feb 2007 | INR | 3,570 | 3,775 | 3,500.5 | 3,696.5 | 739.3 | +117.75 (+3.29%) | 25,029 |
| 12 Feb 2007 | INR | 3,750 | 3,795 | 3,525 | 3,578.75 | 715.75 | -189.75 (-5.04%) | 31,240 |
