| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2007 | INR | 70.1 | 70.1 | 68.2 | 68.7 | 13.74 | -0.9 (-1.29%) | 279,615 |
| 23 Mar 2007 | INR | 71 | 71.3 | 69.1 | 69.6 | 13.92 | -0.2 (-0.29%) | 427,005 |
| 22 Mar 2007 | INR | 69 | 71.2 | 69 | 69.8 | 13.96 | +0.6 (+0.87%) | 2,286,740 |
| 21 Mar 2007 | INR | 68.7 | 69.8 | 68.25 | 69.2 | 13.84 | +0.8 (+1.17%) | 233,265 |
| 20 Mar 2007 | INR | 67.4 | 69.8 | 67.4 | 68.4 | 13.68 | +0.65 (+0.96%) | 272,130 |
| 19 Mar 2007 | INR | 68.6 | 68.9 | 67.35 | 67.75 | 13.55 | -1 (-1.45%) | 251,090 |
| 16 Mar 2007 | INR | 69.8 | 69.8 | 68 | 68.75 | 13.75 | +0.05 (+0.07%) | 219,770 |
| 15 Mar 2007 | INR | 69.8 | 75.5 | 68.5 | 68.7 | 13.74 | -0.4 (-0.58%) | 589,680 |
| 14 Mar 2007 | INR | 67.6 | 69.8 | 67.6 | 69.1 | 13.82 | -1.8 (-2.54%) | 220,815 |
| 13 Mar 2007 | INR | 70.8 | 71.8 | 69.5 | 70.9 | 14.18 | +0.7 (+1.00%) | 450,560 |
| 12 Mar 2007 | INR | 71 | 72 | 68.6 | 70.2 | 14.04 | -0.5 (-0.71%) | 343,575 |
| 9 Mar 2007 | INR | 73 | 73 | 69 | 70.7 | 14.14 | +0.9 (+1.29%) | 354,160 |
| 8 Mar 2007 | INR | 65.4 | 72 | 64.15 | 69.8 | 13.96 | +4.65 (+7.14%) | 737,915 |
| 7 Mar 2007 | INR | 70.65 | 70.65 | 64.5 | 65.15 | 13.03 | -3.9 (-5.65%) | 645,700 |
| 6 Mar 2007 | INR | 69 | 71.7 | 66.1 | 69.05 | 13.81 | +0.9 (+1.32%) | 427,755 |
| 5 Mar 2007 | INR | 69.95 | 70.6 | 67.45 | 68.15 | 13.63 | -4.3 (-5.94%) | 537,885 |
| 2 Mar 2007 | INR | 73.8 | 74.8 | 71.55 | 72.45 | 14.49 | -0.3 (-0.41%) | 392,685 |
| 1 Mar 2007 | INR | 75 | 76 | 72.4 | 72.75 | 14.55 | -1.55 (-2.09%) | 543,175 |
| 28 Feb 2007 | INR | 72 | 77.8 | 71 | 74.3 | 14.86 | -0.65 (-0.87%) | 1,337,330 |
| 27 Feb 2007 | INR | 75.55 | 76.05 | 74.25 | 74.95 | 14.99 | -0.15 (-0.20%) | 292,065 |
| 26 Feb 2007 | INR | 75.9 | 76.2 | 74 | 75.1 | 15.02 | +0.3 (+0.40%) | 328,625 |
| 23 Feb 2007 | INR | 77.35 | 78.4 | 74.5 | 74.8 | 14.96 | -3.2 (-4.10%) | 987,455 |
| 22 Feb 2007 | INR | 80 | 80 | 76.5 | 78 | 15.6 | -0.15 (-0.19%) | 223,110 |
| 21 Feb 2007 | INR | 80 | 80.75 | 77.8 | 78.15 | 15.63 | -1.85 (-2.31%) | 355,750 |
| 20 Feb 2007 | INR | 81.4 | 83.2 | 79.4 | 80 | 16 | -1.4 (-1.72%) | 514,390 |
| 19 Feb 2007 | INR | 80 | 82.15 | 80 | 81.4 | 16.28 | +1.4 (+1.75%) | 368,120 |
| 15 Feb 2007 | INR | 79.5 | 81.05 | 79.5 | 80 | 16 | +1.4 (+1.78%) | 550,355 |
| 14 Feb 2007 | INR | 79.5 | 80.25 | 75.9 | 78.6 | 15.72 | -0.7 (-0.88%) | 340,870 |
| 13 Feb 2007 | INR | 80.8 | 82.3 | 78.7 | 79.3 | 15.86 | +0.1 (+0.13%) | 844,250 |
| 12 Feb 2007 | INR | 80.25 | 82.7 | 78.6 | 79.2 | 15.84 | -3.1 (-3.77%) | 684,100 |
