| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2007 | INR | 29.2 | 29.25 | 28.15 | 28.55 | 28.55 | -0.75 (-2.56%) | 90,338 |
| 20 Feb 2007 | INR | 31.9 | 31.9 | 28.75 | 29.3 | 29.3 | -0.4 (-1.35%) | 14,162 |
| 19 Feb 2007 | INR | 32 | 32.5 | 29.5 | 29.7 | 29.7 | -1.1 (-3.57%) | 94,436 |
| 15 Feb 2007 | INR | 28.9 | 30.8 | 26.1 | 30.8 | 30.8 | +2.5 (+8.83%) | 1,047,034 |
| 14 Feb 2007 | INR | 27.5 | 28.35 | 27.2 | 28.3 | 28.3 | -0.05 (-0.18%) | 17,772 |
| 13 Feb 2007 | INR | 27.95 | 28.4 | 27.5 | 28.35 | 28.35 | +0.85 (+3.09%) | 21,886 |
| 12 Feb 2007 | INR | 30.7 | 30.7 | 26.5 | 27.5 | 27.5 | -1.35 (-4.68%) | 42,175 |
| 9 Feb 2007 | INR | 29 | 29.5 | 28.5 | 28.85 | 28.85 | -0.15 (-0.52%) | 31,602 |
| 8 Feb 2007 | INR | 28.5 | 29.15 | 28.3 | 29 | 29 | 0.0 (0.0%) | 12,134 |
| 7 Feb 2007 | INR | 29.85 | 29.85 | 28 | 29 | 29 | +0.5 (+1.75%) | 39,685 |
| 6 Feb 2007 | INR | 26.3 | 29.8 | 26.3 | 28.5 | 28.5 | +0.9 (+3.26%) | 380,036 |
| 5 Feb 2007 | INR | 27.3 | 27.7 | 27.2 | 27.6 | 27.6 | +0.65 (+2.41%) | 4,223 |
| 2 Feb 2007 | INR | 27.2 | 27.25 | 26.5 | 26.95 | 26.95 | -0.05 (-0.19%) | 13,691 |
| 1 Feb 2007 | INR | 27 | 27.45 | 26.2 | 27 | 27 | +0.2 (+0.75%) | 15,962 |
| 31 Jan 2007 | INR | 27.1 | 27.75 | 26.2 | 26.8 | 26.8 | -0.35 (-1.29%) | 14,269 |
| 29 Jan 2007 | INR | 27.9 | 28.15 | 27.15 | 27.15 | 27.15 | -1.2 (-4.23%) | 7,625 |
| 25 Jan 2007 | INR | 28.25 | 28.35 | 28 | 28.35 | 28.35 | 0.0 (0.0%) | 57,775 |
| 24 Jan 2007 | INR | 28.4 | 29.5 | 28.35 | 28.35 | 28.35 | +0.05 (+0.18%) | 24,372 |
| 23 Jan 2007 | INR | 28.2 | 28.5 | 28.2 | 28.3 | 28.3 | -0.3 (-1.05%) | 130,746 |
| 22 Jan 2007 | INR | 29.5 | 29.6 | 28.2 | 28.6 | 28.6 | -0.25 (-0.87%) | 7,946 |
| 19 Jan 2007 | INR | 28.1 | 28.95 | 27.6 | 28.85 | 28.85 | +0.35 (+1.23%) | 17,406 |
| 18 Jan 2007 | INR | 28.05 | 29 | 28.05 | 28.5 | 28.5 | +0.35 (+1.24%) | 12,503 |
| 17 Jan 2007 | INR | 28.9 | 29 | 28.15 | 28.15 | 28.15 | -0.35 (-1.23%) | 7,840 |
| 16 Jan 2007 | INR | 29.35 | 29.35 | 28.5 | 28.5 | 28.5 | -0.3 (-1.04%) | 15,384 |
| 15 Jan 2007 | INR | 29.8 | 29.8 | 28.6 | 28.8 | 28.8 | 0.0 (0.0%) | 6,165 |
| 12 Jan 2007 | INR | 28.55 | 29.5 | 28.5 | 28.8 | 28.8 | -0.4 (-1.37%) | 23,362 |
| 11 Jan 2007 | INR | 29.3 | 29.95 | 29 | 29.2 | 29.2 | +0.1 (+0.34%) | 13,964 |
| 10 Jan 2007 | INR | 31.6 | 31.6 | 29.1 | 29.1 | 29.1 | -0.9 (-3%) | 11,504 |
| 9 Jan 2007 | INR | 30 | 31.95 | 29.5 | 30 | 30 | +0.1 (+0.33%) | 47,070 |
| 8 Jan 2007 | INR | 28 | 30.1 | 28 | 29.9 | 29.9 | +2.75 (+10.13%) | 33,076 |
