| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2007 | INR | 12.95 | 12.95 | 12.65 | 12.7 | 12.6948 | -0.25 (-1.93%) | 14,335 |
| 9 Mar 2007 | INR | 12.75 | 13.3 | 12.5 | 12.95 | 12.9447 | +0.2 (+1.57%) | 28,181 |
| 8 Mar 2007 | INR | 13 | 13 | 12.5 | 12.75 | 12.7448 | 0.0 (0.0%) | 29,927 |
| 7 Mar 2007 | INR | 13.7 | 13.7 | 12.75 | 12.75 | 12.7448 | -0.5 (-3.77%) | 40,397 |
| 6 Mar 2007 | INR | 13.7 | 13.9 | 13.2 | 13.25 | 13.2446 | -0.05 (-0.38%) | 15,288 |
| 5 Mar 2007 | INR | 14.1 | 14.1 | 13.3 | 13.3 | 13.2946 | -0.7 (-5%) | 25,495 |
| 2 Mar 2007 | INR | 13.6 | 14.4 | 13.6 | 14 | 13.9943 | +0.35 (+2.56%) | 19,769 |
| 1 Mar 2007 | INR | 13.8 | 14.2 | 13.6 | 13.65 | 13.6444 | -0.25 (-1.80%) | 10,270 |
| 28 Feb 2007 | INR | 13.6 | 14.15 | 13.6 | 13.9 | 13.8943 | +0.05 (+0.36%) | 6,905 |
| 27 Feb 2007 | INR | 13.75 | 13.9 | 13.6 | 13.85 | 13.8444 | +0.25 (+1.84%) | 11,111 |
| 26 Feb 2007 | INR | 14.45 | 14.45 | 13.5 | 13.6 | 13.5945 | -0.15 (-1.09%) | 13,313 |
| 23 Feb 2007 | INR | 14.25 | 14.65 | 13.75 | 13.75 | 13.7444 | -0.5 (-3.51%) | 30,536 |
| 22 Feb 2007 | INR | 14.45 | 14.7 | 14.2 | 14.25 | 14.2442 | -0.2 (-1.38%) | 12,434 |
| 21 Feb 2007 | INR | 14.3 | 14.65 | 14.1 | 14.45 | 14.4441 | -0.05 (-0.34%) | 3,866 |
| 20 Feb 2007 | INR | 15.35 | 15.35 | 14.45 | 14.5 | 14.4941 | -0.25 (-1.69%) | 11,448 |
| 19 Feb 2007 | INR | 14.55 | 15 | 14.5 | 14.75 | 14.744 | +0.45 (+3.15%) | 11,717 |
| 15 Feb 2007 | INR | 14.05 | 14.5 | 14.05 | 14.3 | 14.2942 | +0.2 (+1.42%) | 23,035 |
| 14 Feb 2007 | INR | 14.2 | 14.4 | 13.75 | 14.1 | 14.0943 | +0.1 (+0.71%) | 13,623 |
| 13 Feb 2007 | INR | 14.2 | 14.9 | 14 | 14 | 13.9943 | -0.45 (-3.11%) | 11,025 |
| 12 Feb 2007 | INR | 15 | 15 | 14.15 | 14.45 | 14.4441 | -0.45 (-3.02%) | 29,777 |
| 9 Feb 2007 | INR | 15.7 | 15.7 | 14.8 | 14.9 | 14.8939 | -0.35 (-2.30%) | 11,540 |
| 8 Feb 2007 | INR | 16 | 16.25 | 15 | 15.25 | 15.2438 | -0.6 (-3.79%) | 22,995 |
| 7 Feb 2007 | INR | 15.8 | 16.7 | 15.55 | 15.85 | 15.8436 | +0.05 (+0.32%) | 77,883 |
| 6 Feb 2007 | INR | 15.3 | 16.5 | 15.3 | 15.8 | 15.7936 | -0.3 (-1.86%) | 54,138 |
| 5 Feb 2007 | INR | 16.25 | 16.4 | 16 | 16.1 | 16.0934 | -0.25 (-1.53%) | 14,067 |
| 2 Feb 2007 | INR | 16.1 | 17 | 16.1 | 16.35 | 16.3433 | +0.05 (+0.31%) | 81,686 |
| 1 Feb 2007 | INR | 16.25 | 16.65 | 16.05 | 16.3 | 16.2934 | +0.55 (+3.49%) | 61,891 |
| 31 Jan 2007 | INR | 16.9 | 16.95 | 15.65 | 15.75 | 15.7436 | -0.45 (-2.78%) | 29,515 |
| 29 Jan 2007 | INR | 15.9 | 16.6 | 15.9 | 16.2 | 16.1934 | +0.3 (+1.89%) | 47,308 |
| 25 Jan 2007 | INR | 14.6 | 15.9 | 14.6 | 15.9 | 15.8935 | +0.85 (+5.65%) | 60,124 |
