| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2007 | INR | 160 | 165.9 | 158.55 | 162.5 | 162.5 | +2.5 (+1.56%) | 410,485 |
| 23 Mar 2007 | INR | 162.25 | 163 | 159 | 160 | 160 | -2.35 (-1.45%) | 86,402 |
| 22 Mar 2007 | INR | 159.9 | 164.5 | 159.9 | 162.35 | 162.35 | +1.75 (+1.09%) | 180,664 |
| 21 Mar 2007 | INR | 165.55 | 166.4 | 159.1 | 160.6 | 160.6 | -4.9 (-2.96%) | 92,731 |
| 20 Mar 2007 | INR | 162.8 | 167.45 | 162 | 165.5 | 165.5 | +6.2 (+3.89%) | 408,640 |
| 19 Mar 2007 | INR | 150 | 162.9 | 148.6 | 159.3 | 159.3 | +10.3 (+6.91%) | 1,174,041 |
| 16 Mar 2007 | INR | 148 | 151.4 | 144.6 | 149 | 149 | +1.8 (+1.22%) | 237,473 |
| 15 Mar 2007 | INR | 153 | 153 | 146.5 | 147.2 | 147.2 | +1.65 (+1.13%) | 219,652 |
| 14 Mar 2007 | INR | 149.5 | 149.5 | 144 | 145.55 | 145.55 | -6.55 (-4.31%) | 318,456 |
| 13 Mar 2007 | INR | 145.5 | 152.45 | 145.15 | 152.1 | 152.1 | +7.1 (+4.90%) | 208,153 |
| 12 Mar 2007 | INR | 146 | 148.7 | 143.5 | 145 | 145 | +0.6 (+0.42%) | 116,174 |
| 9 Mar 2007 | INR | 147.5 | 148.8 | 143.15 | 144.4 | 144.4 | -2.15 (-1.47%) | 158,621 |
| 8 Mar 2007 | INR | 144 | 147.8 | 137.5 | 146.55 | 146.55 | +3.9 (+2.73%) | 350,072 |
| 7 Mar 2007 | INR | 148.2 | 150.5 | 140 | 142.65 | 142.65 | -4.6 (-3.12%) | 392,762 |
| 6 Mar 2007 | INR | 153 | 153 | 145 | 147.25 | 147.25 | +0.25 (+0.17%) | 249,468 |
| 5 Mar 2007 | INR | 158 | 158 | 145.5 | 147 | 147 | -13.05 (-8.15%) | 313,654 |
| 2 Mar 2007 | INR | 166.3 | 166.3 | 158.6 | 160.05 | 160.05 | -4.45 (-2.71%) | 154,320 |
| 1 Mar 2007 | INR | 166 | 167.5 | 161.55 | 164.5 | 164.5 | -3.5 (-2.08%) | 152,737 |
| 28 Feb 2007 | INR | 160 | 168.5 | 153 | 168 | 168 | +2.7 (+1.63%) | 576,919 |
| 27 Feb 2007 | INR | 168.6 | 170 | 165 | 165.3 | 165.3 | -2.3 (-1.37%) | 332,660 |
| 26 Feb 2007 | INR | 163.65 | 172.5 | 159.05 | 167.6 | 167.6 | +4.6 (+2.82%) | 999,818 |
| 23 Feb 2007 | INR | 151.5 | 169.85 | 151.5 | 163 | 163 | -4.5 (-2.69%) | 333,373 |
| 22 Feb 2007 | INR | 173.8 | 177 | 164.05 | 167.5 | 167.5 | -5.1 (-2.95%) | 1,257,945 |
| 21 Feb 2007 | INR | 175.1 | 175.1 | 170.2 | 172.6 | 172.6 | -1.9 (-1.09%) | 326,347 |
| 20 Feb 2007 | INR | 175.3 | 178.4 | 173 | 174.5 | 174.5 | +0.3 (+0.17%) | 396,123 |
| 19 Feb 2007 | INR | 173.6 | 177 | 172 | 174.2 | 174.2 | +1.8 (+1.04%) | 414,992 |
| 15 Feb 2007 | INR | 168 | 174.7 | 168 | 172.4 | 172.4 | +4.9 (+2.93%) | 501,704 |
| 14 Feb 2007 | INR | 165 | 169.75 | 160 | 167.5 | 167.5 | +0.25 (+0.15%) | 901,030 |
| 13 Feb 2007 | INR | 171 | 173.5 | 162 | 167.25 | 167.25 | -3.5 (-2.05%) | 446,655 |
| 12 Feb 2007 | INR | 185.9 | 185.9 | 170.05 | 170.75 | 170.75 | -15.25 (-8.20%) | 309,843 |
