| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2007 | INR | 273 | 273 | 245.1 | 250.2 | 250.2 | -4.8 (-1.88%) | 370,990 |
| 23 Mar 2007 | INR | 260 | 261 | 253.1 | 255 | 255 | 0.0 (0.0%) | 238,870 |
| 22 Mar 2007 | INR | 255 | 258 | 225 | 255 | 255 | +6.6 (+2.66%) | 88,050 |
| 21 Mar 2007 | INR | 244.2 | 259.9 | 244.2 | 248.4 | 248.4 | -7.6 (-2.97%) | 25,870 |
| 20 Mar 2007 | INR | 260.8 | 260.8 | 253 | 256 | 256 | +0.6 (+0.23%) | 441,940 |
| 19 Mar 2007 | INR | 269.7 | 269.7 | 254 | 255.4 | 255.4 | -5.6 (-2.15%) | 750,370 |
| 16 Mar 2007 | INR | 260.2 | 263 | 254 | 261 | 261 | -7.9 (-2.94%) | 278,060 |
| 15 Mar 2007 | INR | 274 | 274 | 260 | 268.9 | 268.9 | +13.1 (+5.12%) | 394,430 |
| 14 Mar 2007 | INR | 260 | 260 | 253 | 255.8 | 255.8 | -12 (-4.48%) | 76,290 |
| 13 Mar 2007 | INR | 270 | 270 | 261 | 267.8 | 267.8 | +2.9 (+1.09%) | 213,810 |
| 12 Mar 2007 | INR | 272 | 273 | 264.3 | 264.9 | 264.9 | +1.7 (+0.65%) | 379,720 |
| 9 Mar 2007 | INR | 262 | 269.7 | 253 | 263.2 | 263.2 | +2.7 (+1.04%) | 732,070 |
| 8 Mar 2007 | INR | 251 | 264.9 | 248 | 260.5 | 260.5 | +14.2 (+5.77%) | 957,380 |
| 7 Mar 2007 | INR | 250 | 256 | 241.2 | 246.3 | 246.3 | +4.4 (+1.82%) | 352,380 |
| 6 Mar 2007 | INR | 260.7 | 260.7 | 238.1 | 241.9 | 241.9 | -3.1 (-1.27%) | 95,400 |
| 5 Mar 2007 | INR | 268 | 268 | 243.2 | 245 | 245 | -25.2 (-9.33%) | 699,600 |
| 2 Mar 2007 | INR | 276 | 276 | 263 | 270.2 | 270.2 | -0.3 (-0.11%) | 531,790 |
| 1 Mar 2007 | INR | 261.3 | 275 | 243 | 270.5 | 270.5 | +5.8 (+2.19%) | 431,310 |
| 28 Feb 2007 | INR | 266 | 275 | 261 | 264.7 | 264.7 | -10.3 (-3.75%) | 325,480 |
| 27 Feb 2007 | INR | 277.2 | 277.2 | 271 | 275 | 275 | -0.8 (-0.29%) | 242,380 |
| 26 Feb 2007 | INR | 279.5 | 279.9 | 274 | 275.8 | 275.8 | -6 (-2.13%) | 337,750 |
| 23 Feb 2007 | INR | 297 | 297 | 276 | 281.8 | 281.8 | -4.9 (-1.71%) | 376,490 |
| 22 Feb 2007 | INR | 285 | 293.5 | 283.5 | 286.7 | 286.7 | +1.3 (+0.46%) | 1,701,810 |
| 21 Feb 2007 | INR | 274 | 287 | 271 | 285.4 | 285.4 | +12.9 (+4.73%) | 1,232,370 |
| 20 Feb 2007 | INR | 288.8 | 290 | 266 | 272.5 | 272.5 | -2.3 (-0.84%) | 802,860 |
| 19 Feb 2007 | INR | 246.7 | 274.9 | 246.6 | 274.8 | 274.8 | +24.9 (+9.96%) | 2,524,290 |
| 15 Feb 2007 | INR | 248 | 251.9 | 247.8 | 249.9 | 249.9 | +8.2 (+3.39%) | 177,730 |
| 14 Feb 2007 | INR | 246 | 246 | 237 | 241.7 | 241.7 | -0.7 (-0.29%) | 57,350 |
| 13 Feb 2007 | INR | 241.3 | 250 | 241.3 | 242.4 | 242.4 | -1.9 (-0.78%) | 89,290 |
| 12 Feb 2007 | INR | 250.1 | 252 | 240 | 244.3 | 244.3 | -11.2 (-4.38%) | 114,620 |
