| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2007 | INR | 16 | 16 | 14.4 | 15 | 37.5 | -0.85 (-5.36%) | 71,387 |
| 22 Feb 2007 | INR | 16.65 | 17.05 | 15.5 | 15.85 | 39.625 | -1.05 (-6.21%) | 69,266 |
| 21 Feb 2007 | INR | 17.6 | 17.9 | 16.55 | 16.9 | 42.25 | -0.2 (-1.17%) | 136,607 |
| 20 Feb 2007 | INR | 16.9 | 17.35 | 16.3 | 17.1 | 42.75 | +1.25 (+7.89%) | 174,039 |
| 19 Feb 2007 | INR | 15.75 | 15.85 | 15 | 15.85 | 39.625 | +1.45 (+10.07%) | 184,188 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 14.4 | 36 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 14 | 15.2 | 14 | 14.4 | 36 | +0.4 (+2.86%) | 57,120 |
| 14 Feb 2007 | INR | 12.5 | 14.5 | 12.2 | 14 | 35 | +0.45 (+3.32%) | 51,655 |
| 13 Feb 2007 | INR | 14 | 15 | 13.45 | 13.55 | 33.875 | -1.35 (-9.06%) | 113,812 |
| 12 Feb 2007 | INR | 16.6 | 16.65 | 14.9 | 14.9 | 37.25 | -1.8 (-10.78%) | 45,410 |
| 9 Feb 2007 | INR | 16.55 | 17.2 | 15.8 | 16.7 | 41.75 | -0.35 (-2.05%) | 28,141 |
| 8 Feb 2007 | INR | 18.25 | 18.25 | 16.8 | 17.05 | 42.625 | -0.4 (-2.29%) | 31,036 |
| 7 Feb 2007 | INR | 17.2 | 17.9 | 16.75 | 17.45 | 43.625 | +0.7 (+4.18%) | 74,997 |
| 6 Feb 2007 | INR | 17.35 | 17.35 | 16.7 | 16.75 | 41.875 | +0.05 (+0.30%) | 27,392 |
| 5 Feb 2007 | INR | 17.3 | 17.75 | 16.5 | 16.7 | 41.75 | 0.0 (0.0%) | 32,697 |
| 2 Feb 2007 | INR | 17.3 | 17.7 | 16.5 | 16.7 | 41.75 | -0.1 (-0.60%) | 77,634 |
| 1 Feb 2007 | INR | 18.15 | 18.15 | 16.5 | 16.8 | 42 | -0.95 (-5.35%) | 51,342 |
| 31 Jan 2007 | INR | 18.95 | 18.95 | 17.55 | 17.75 | 44.375 | -0.45 (-2.47%) | 17,240 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 18.2 | 45.5 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 19.65 | 19.65 | 16.75 | 18.2 | 45.5 | +0.15 (+0.83%) | 27,152 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 18.05 | 45.125 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 17.95 | 18.45 | 17.8 | 18.05 | 45.125 | -0.25 (-1.37%) | 46,133 |
| 24 Jan 2007 | INR | 18 | 18.6 | 17.9 | 18.3 | 45.75 | +0.55 (+3.10%) | 58,974 |
| 23 Jan 2007 | INR | 18.4 | 18.6 | 17.2 | 17.75 | 44.375 | -0.85 (-4.57%) | 70,552 |
| 22 Jan 2007 | INR | 19.6 | 20 | 18.35 | 18.6 | 46.5 | -0.55 (-2.87%) | 41,432 |
| 19 Jan 2007 | INR | 19.9 | 20 | 18 | 19.15 | 47.875 | -0.45 (-2.30%) | 49,607 |
| 18 Jan 2007 | INR | 20.3 | 20.4 | 19.25 | 19.6 | 49 | +0.15 (+0.77%) | 48,744 |
| 17 Jan 2007 | INR | 19.85 | 20 | 19.25 | 19.45 | 48.625 | +0.2 (+1.04%) | 104,807 |
| 16 Jan 2007 | INR | 19.7 | 19.7 | 18.7 | 19.25 | 48.125 | +0.5 (+2.67%) | 101,840 |
| 15 Jan 2007 | INR | 19.95 | 19.95 | 18.6 | 18.75 | 46.875 | -0.45 (-2.34%) | 87,296 |
