| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2007 | INR | 680 | 687 | 655.25 | 667.4 | 667.4 | -10.45 (-1.54%) | 257,631 |
| 23 Mar 2007 | INR | 685 | 690 | 670.4 | 677.85 | 677.85 | -7.4 (-1.08%) | 253,816 |
| 22 Mar 2007 | INR | 656.9 | 694.5 | 656.9 | 685.25 | 685.25 | +34.15 (+5.24%) | 238,050 |
| 21 Mar 2007 | INR | 639.9 | 653 | 630.05 | 651.1 | 651.1 | +15.35 (+2.41%) | 357,999 |
| 20 Mar 2007 | INR | 647 | 652.8 | 627.05 | 635.75 | 635.75 | -4.6 (-0.72%) | 290,273 |
| 19 Mar 2007 | INR | 655 | 662 | 637 | 640.35 | 640.35 | -9.85 (-1.51%) | 178,356 |
| 16 Mar 2007 | INR | 685 | 685 | 645 | 650.2 | 650.2 | -23.1 (-3.43%) | 145,338 |
| 15 Mar 2007 | INR | 680 | 686 | 660.05 | 673.3 | 673.3 | -3.9 (-0.58%) | 107,495 |
| 14 Mar 2007 | INR | 684.5 | 695 | 660 | 677.2 | 677.2 | -20.65 (-2.96%) | 166,038 |
| 13 Mar 2007 | INR | 707.5 | 707.5 | 693.1 | 697.85 | 697.85 | -0.95 (-0.14%) | 83,881 |
| 12 Mar 2007 | INR | 691 | 705 | 670.05 | 698.8 | 698.8 | +7.4 (+1.07%) | 148,475 |
| 9 Mar 2007 | INR | 670 | 701.4 | 665 | 691.4 | 691.4 | +23.05 (+3.45%) | 267,284 |
| 8 Mar 2007 | INR | 660.05 | 674.8 | 656 | 668.35 | 668.35 | +1.6 (+0.24%) | 251,507 |
| 7 Mar 2007 | INR | 675 | 677.95 | 661.15 | 666.75 | 666.75 | -0.45 (-0.07%) | 310,219 |
| 6 Mar 2007 | INR | 686 | 697 | 660.25 | 667.2 | 667.2 | -17.75 (-2.59%) | 537,950 |
| 5 Mar 2007 | INR | 681.1 | 703.5 | 611 | 684.95 | 684.95 | -7.8 (-1.13%) | 588,890 |
| 2 Mar 2007 | INR | 662.1 | 705 | 662.1 | 692.75 | 692.75 | +24.5 (+3.67%) | 316,637 |
| 1 Mar 2007 | INR | 658.3 | 671 | 650 | 668.25 | 668.25 | -9.5 (-1.40%) | 143,635 |
| 28 Feb 2007 | INR | 669.95 | 699 | 636 | 677.75 | 677.75 | -9.45 (-1.38%) | 421,589 |
| 27 Feb 2007 | INR | 695.05 | 704 | 675 | 687.2 | 687.2 | -11.75 (-1.68%) | 378,715 |
| 26 Feb 2007 | INR | 702 | 709.95 | 693 | 698.95 | 698.95 | -7.35 (-1.04%) | 361,896 |
| 23 Feb 2007 | INR | 714.7 | 714.8 | 702.5 | 706.3 | 706.3 | -9.2 (-1.29%) | 321,995 |
| 22 Feb 2007 | INR | 700 | 742.8 | 684.95 | 715.5 | 715.5 | -24.95 (-3.37%) | 397,339 |
| 21 Feb 2007 | INR | 724 | 748.2 | 715.05 | 740.45 | 740.45 | +22 (+3.06%) | 309,537 |
| 20 Feb 2007 | INR | 730 | 730 | 715.05 | 718.45 | 718.45 | +1.2 (+0.17%) | 107,731 |
| 19 Feb 2007 | INR | 740 | 753.7 | 715 | 717.25 | 717.25 | -28.25 (-3.79%) | 299,267 |
| 15 Feb 2007 | INR | 725 | 754 | 706 | 745.5 | 745.5 | +33.95 (+4.77%) | 225,338 |
| 14 Feb 2007 | INR | 716.3 | 719.8 | 703 | 711.55 | 711.55 | -8.8 (-1.22%) | 336,224 |
| 13 Feb 2007 | INR | 725.95 | 729 | 715 | 720.35 | 720.35 | -12.9 (-1.76%) | 175,550 |
| 12 Feb 2007 | INR | 726.1 | 736.5 | 716 | 733.25 | 733.25 | +7.15 (+0.98%) | 211,560 |
