| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2007 | INR | 23.4 | 23.6 | 22.65 | 22.65 | 22.65 | +0.25 (+1.12%) | 3,931 |
| 19 Mar 2007 | INR | 23.5 | 23.95 | 22.3 | 22.4 | 22.4 | -0.95 (-4.07%) | 3,200 |
| 16 Mar 2007 | INR | 21.3 | 23.35 | 21.3 | 23.35 | 23.35 | +1 (+4.47%) | 22,400 |
| 15 Mar 2007 | INR | 23.3 | 23.35 | 22.35 | 22.35 | 22.35 | +0.35 (+1.59%) | 1,348 |
| 14 Mar 2007 | INR | 21.25 | 22.35 | 21.25 | 22 | 22 | +0.7 (+3.29%) | 2,500 |
| 13 Mar 2007 | INR | 22.5 | 22.5 | 21.2 | 21.3 | 21.3 | -0.8 (-3.62%) | 930 |
| 12 Mar 2007 | INR | 21.35 | 23.3 | 21.3 | 22.1 | 22.1 | -0.2 (-0.90%) | 3,142 |
| 9 Mar 2007 | INR | 22.3 | 24.45 | 22.3 | 22.3 | 22.3 | -1.15 (-4.90%) | 5,539 |
| 8 Mar 2007 | INR | 21.4 | 23.55 | 21.4 | 23.45 | 23.45 | +0.95 (+4.22%) | 7,150 |
| 7 Mar 2007 | INR | 22.7 | 22.7 | 22.5 | 22.5 | 22.5 | -0.9 (-3.85%) | 4,150 |
| 6 Mar 2007 | INR | 23.25 | 24.25 | 23.2 | 23.4 | 23.4 | -1 (-4.10%) | 3,372 |
| 5 Mar 2007 | INR | 24.4 | 25.95 | 24.4 | 24.4 | 24.4 | -0.65 (-2.59%) | 11,220 |
| 2 Mar 2007 | INR | 26 | 26.7 | 25.05 | 25.05 | 25.05 | -1.1 (-4.21%) | 3,780 |
| 1 Mar 2007 | INR | 25.75 | 26.45 | 25.45 | 26.15 | 26.15 | -0.6 (-2.24%) | 5,557 |
| 28 Feb 2007 | INR | 25.5 | 27 | 25.4 | 26.75 | 26.75 | -0.25 (-0.93%) | 2,576 |
| 27 Feb 2007 | INR | 27 | 27.75 | 26 | 27 | 27 | -0.3 (-1.10%) | 8,895 |
| 26 Feb 2007 | INR | 26.45 | 27.4 | 25.5 | 27.3 | 27.3 | +0.55 (+2.06%) | 4,733 |
| 23 Feb 2007 | INR | 26.3 | 26.95 | 26 | 26.75 | 26.75 | 0.0 (0.0%) | 13,149 |
| 22 Feb 2007 | INR | 27.5 | 28.3 | 26.55 | 26.75 | 26.75 | -0.75 (-2.73%) | 4,542 |
| 21 Feb 2007 | INR | 29 | 29.1 | 27.25 | 27.5 | 27.5 | -1.25 (-4.35%) | 14,577 |
| 20 Feb 2007 | INR | 28.7 | 31 | 28.1 | 28.75 | 28.75 | -0.8 (-2.71%) | 19,715 |
| 19 Feb 2007 | INR | 29.55 | 29.55 | 29 | 29.55 | 29.55 | +1.55 (+5.54%) | 2,896 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 28 | 28 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 27.7 | 28.2 | 27.7 | 28 | 28 | +1.1 (+4.09%) | 8,526 |
| 14 Feb 2007 | INR | 26.35 | 27.4 | 26.35 | 26.9 | 26.9 | -0.8 (-2.89%) | 17,299 |
| 13 Feb 2007 | INR | 27.7 | 30.5 | 27.7 | 27.7 | 27.7 | -1.45 (-4.97%) | 46,031 |
| 12 Feb 2007 | INR | 30.65 | 31 | 29.15 | 29.15 | 29.15 | -1.5 (-4.89%) | 26,749 |
| 9 Feb 2007 | INR | 31.25 | 32.8 | 30.5 | 30.65 | 30.65 | -0.2 (-0.65%) | 22,772 |
| 8 Feb 2007 | INR | 32.8 | 33 | 30.85 | 30.85 | 30.85 | -1.6 (-4.93%) | 40,577 |
| 7 Feb 2007 | INR | 32.6 | 35 | 32.45 | 32.45 | 32.45 | -1.7 (-4.98%) | 73,322 |
