| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2007 | INR | 31.2 | 31.5 | 30.9 | 31.4 | 31.4 | +0.4 (+1.29%) | 130,802 |
| 16 Mar 2007 | INR | 31.25 | 31.5 | 30.6 | 31 | 31 | 0.0 (0.0%) | 89,505 |
| 15 Mar 2007 | INR | 32.5 | 32.5 | 31 | 31 | 31 | -0.05 (-0.16%) | 73,040 |
| 14 Mar 2007 | INR | 32 | 32 | 30.75 | 31.05 | 31.05 | -1.25 (-3.87%) | 196,749 |
| 13 Mar 2007 | INR | 33.1 | 33.35 | 32 | 32.3 | 32.3 | -0.2 (-0.62%) | 177,200 |
| 12 Mar 2007 | INR | 32.5 | 33.1 | 32.2 | 32.5 | 32.5 | -0.05 (-0.15%) | 121,804 |
| 9 Mar 2007 | INR | 32.5 | 33.4 | 32.35 | 32.55 | 32.55 | +0.15 (+0.46%) | 83,834 |
| 8 Mar 2007 | INR | 33 | 33.2 | 32.1 | 32.4 | 32.4 | -0.15 (-0.46%) | 84,183 |
| 7 Mar 2007 | INR | 34.5 | 34.5 | 32.25 | 32.55 | 32.55 | -1.5 (-4.41%) | 262,909 |
| 6 Mar 2007 | INR | 35 | 35 | 33.35 | 34.05 | 34.05 | -0.9 (-2.58%) | 117,222 |
| 5 Mar 2007 | INR | 34 | 35 | 32 | 34.95 | 34.95 | +0.95 (+2.79%) | 367,205 |
| 2 Mar 2007 | INR | 35.2 | 35.45 | 34 | 34 | 34 | -1.5 (-4.23%) | 102,274 |
| 1 Mar 2007 | INR | 34.7 | 35.5 | 33.65 | 35.5 | 35.5 | +0.8 (+2.31%) | 315,092 |
| 28 Feb 2007 | INR | 35.4 | 35.95 | 33.3 | 34.7 | 34.7 | -1.8 (-4.93%) | 290,038 |
| 27 Feb 2007 | INR | 39.35 | 39.35 | 36.4 | 36.5 | 36.5 | -1.55 (-4.07%) | 219,168 |
| 26 Feb 2007 | INR | 37 | 39.45 | 35.15 | 38.05 | 38.05 | +2.05 (+5.69%) | 254,286 |
| 23 Feb 2007 | INR | 35.9 | 37.5 | 35.2 | 36 | 36 | +0.5 (+1.41%) | 454,138 |
| 22 Feb 2007 | INR | 36.95 | 36.95 | 35.3 | 35.5 | 35.5 | -0.6 (-1.66%) | 148,644 |
| 21 Feb 2007 | INR | 36.6 | 37 | 36 | 36.1 | 36.1 | -0.8 (-2.17%) | 119,858 |
| 20 Feb 2007 | INR | 36.9 | 37.8 | 35.5 | 36.9 | 36.9 | 0.0 (0.0%) | 352,238 |
| 19 Feb 2007 | INR | 37.9 | 38 | 36.85 | 36.9 | 36.9 | -0.8 (-2.12%) | 138,996 |
| 15 Feb 2007 | INR | 37.65 | 38 | 37.4 | 37.7 | 37.7 | +0.15 (+0.40%) | 133,495 |
| 14 Feb 2007 | INR | 37.45 | 37.55 | 35.9 | 37.55 | 37.55 | +0.05 (+0.13%) | 385,393 |
| 13 Feb 2007 | INR | 36.7 | 38.5 | 36.7 | 37.5 | 37.5 | +0.95 (+2.60%) | 632,761 |
| 12 Feb 2007 | INR | 39.6 | 39.85 | 36.3 | 36.55 | 36.55 | -3.15 (-7.93%) | 422,354 |
| 9 Feb 2007 | INR | 40.95 | 40.95 | 38.5 | 39.7 | 39.7 | -0.35 (-0.87%) | 439,367 |
| 8 Feb 2007 | INR | 41 | 45 | 40 | 40.05 | 40.05 | +0.05 (+0.13%) | 916,779 |
| 7 Feb 2007 | INR | 39.75 | 41.35 | 38.95 | 40 | 40 | +1 (+2.56%) | 584,799 |
| 6 Feb 2007 | INR | 39.7 | 39.7 | 38.9 | 39 | 39 | -0.1 (-0.26%) | 205,370 |
| 5 Feb 2007 | INR | 39.85 | 39.85 | 38.75 | 39.1 | 39.1 | +0.3 (+0.77%) | 209,354 |
