| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2007 | INR | 223.98 | 226.86 | 222.6 | 225.72 | 219.2137 | +1.38 (+0.62%) | 19,812 |
| 23 Mar 2007 | INR | 226.02 | 229.68 | 223.98 | 224.34 | 217.8735 | -3.06 (-1.35%) | 32,544 |
| 22 Mar 2007 | INR | 228.96 | 232.5 | 225 | 227.4 | 220.8453 | +1.8 (+0.80%) | 13,992 |
| 21 Mar 2007 | INR | 226.98 | 227.52 | 225 | 225.6 | 219.0972 | +1.62 (+0.72%) | 6,732 |
| 20 Mar 2007 | INR | 227.64 | 229.5 | 222.9 | 223.98 | 217.5239 | -0.84 (-0.37%) | 12,636 |
| 19 Mar 2007 | INR | 224.52 | 228 | 223.5 | 224.82 | 218.3397 | +0.18 (+0.08%) | 20,688 |
| 16 Mar 2007 | INR | 227.52 | 228.6 | 223.02 | 224.64 | 218.1649 | -2.04 (-0.90%) | 92,352 |
| 15 Mar 2007 | INR | 221.52 | 237.48 | 221.52 | 226.68 | 220.1461 | +3 (+1.34%) | 275,388 |
| 14 Mar 2007 | INR | 220.02 | 229.98 | 217.56 | 223.68 | 217.2325 | -3.24 (-1.43%) | 29,952 |
| 13 Mar 2007 | INR | 222.66 | 228.3 | 217.02 | 226.92 | 220.3791 | +1.2 (+0.53%) | 7,764 |
| 12 Mar 2007 | INR | 225 | 227.94 | 217.98 | 225.72 | 219.2137 | -1.92 (-0.84%) | 24,372 |
| 9 Mar 2007 | INR | 226.98 | 234.48 | 225 | 227.64 | 221.0784 | +0.66 (+0.29%) | 16,224 |
| 8 Mar 2007 | INR | 220.5 | 237.48 | 218.58 | 226.98 | 220.4374 | +7.02 (+3.19%) | 55,932 |
| 7 Mar 2007 | INR | 231.96 | 231.96 | 217.5 | 219.96 | 213.6198 | -7.32 (-3.22%) | 28,404 |
| 6 Mar 2007 | INR | 232.2 | 234.48 | 225 | 227.28 | 220.7288 | +2.1 (+0.93%) | 29,232 |
| 5 Mar 2007 | INR | 236.7 | 238.98 | 220.26 | 225.18 | 218.6893 | -18.54 (-7.61%) | 85,884 |
| 2 Mar 2007 | INR | 242.52 | 245.1 | 241.26 | 243.72 | 236.6949 | 0.0 (0.0%) | 78,312 |
| 1 Mar 2007 | INR | 272.76 | 272.76 | 240 | 243.72 | 236.6949 | +0.18 (+0.07%) | 26,964 |
| 28 Feb 2007 | INR | 247.5 | 247.98 | 242.52 | 243.54 | 236.5201 | -6.78 (-2.71%) | 21,060 |
| 27 Feb 2007 | INR | 246.18 | 253.5 | 246.18 | 250.32 | 243.1047 | -2.58 (-1.02%) | 18,900 |
| 26 Feb 2007 | INR | 259.98 | 264.96 | 237.48 | 252.9 | 245.6103 | +9.12 (+3.74%) | 98,508 |
| 23 Feb 2007 | INR | 246 | 248.52 | 242.52 | 243.78 | 236.7532 | -5.46 (-2.19%) | 45,636 |
| 22 Feb 2007 | INR | 251.1 | 259.5 | 247.02 | 249.24 | 242.0558 | -1.86 (-0.74%) | 35,172 |
| 21 Feb 2007 | INR | 249.24 | 252.42 | 249 | 251.1 | 243.8622 | +1.2 (+0.48%) | 28,152 |
| 20 Feb 2007 | INR | 251.1 | 256.26 | 247.98 | 249.9 | 242.6968 | -4.98 (-1.95%) | 25,056 |
| 19 Feb 2007 | INR | 252 | 256.98 | 252 | 254.88 | 247.5332 | +4.44 (+1.77%) | 31,272 |
| 15 Feb 2007 | INR | 250.5 | 258 | 249 | 250.44 | 243.2212 | +2.94 (+1.19%) | 46,644 |
| 14 Feb 2007 | INR | 235.5 | 250.02 | 235.5 | 247.5 | 240.3659 | -1.14 (-0.46%) | 27,636 |
| 13 Feb 2007 | INR | 249 | 255.48 | 246.54 | 248.64 | 241.4731 | -0.6 (-0.24%) | 37,536 |
| 12 Feb 2007 | INR | 252.42 | 255.24 | 247.62 | 249.24 | 242.0558 | -6.24 (-2.44%) | 54,432 |
