| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2007 | INR | 1,650 | 1,700 | 1,611.25 | 1,673.3 | 1,673.3 | +68.3 (+4.26%) | 13,437 |
| 23 Mar 2007 | INR | 1,590.5 | 1,618.85 | 1,590.5 | 1,605 | 1,605 | +15 (+0.94%) | 602 |
| 22 Mar 2007 | INR | 1,555 | 1,593.8 | 1,555 | 1,590 | 1,590 | +15 (+0.95%) | 1,549 |
| 21 Mar 2007 | INR | 1,560 | 1,598.9 | 1,530 | 1,575 | 1,575 | 0.0 (0.0%) | 1,058 |
| 20 Mar 2007 | INR | 1,588 | 1,588 | 1,575 | 1,575 | 1,575 | -17 (-1.07%) | 10 |
| 19 Mar 2007 | INR | 1,560.6 | 1,632 | 1,560.6 | 1,592 | 1,592 | +9.65 (+0.61%) | 2,631 |
| 16 Mar 2007 | INR | 1,720 | 1,720 | 1,557 | 1,582.35 | 1,582.35 | -54.4 (-3.32%) | 824 |
| 15 Mar 2007 | INR | 1,595 | 1,639.2 | 1,565 | 1,636.75 | 1,636.75 | +99.85 (+6.50%) | 4,039 |
| 14 Mar 2007 | INR | 1,510.05 | 1,569 | 1,510.05 | 1,536.9 | 1,536.9 | -8.1 (-0.52%) | 131 |
| 13 Mar 2007 | INR | 1,475 | 1,595 | 1,475 | 1,545 | 1,545 | -22.2 (-1.42%) | 3,071 |
| 12 Mar 2007 | INR | 1,555 | 1,599 | 1,439.55 | 1,567.2 | 1,567.2 | +19.2 (+1.24%) | 137 |
| 9 Mar 2007 | INR | 1,598.65 | 1,598.65 | 1,548 | 1,548 | 1,548 | -1.9 (-0.12%) | 35 |
| 8 Mar 2007 | INR | 1,500 | 1,550 | 1,500 | 1,549.9 | 1,549.9 | +50 (+3.33%) | 1,177 |
| 7 Mar 2007 | INR | 1,535 | 1,564 | 1,490 | 1,499.9 | 1,499.9 | -77.05 (-4.89%) | 524 |
| 6 Mar 2007 | INR | 1,530 | 1,605 | 1,521 | 1,576.95 | 1,576.95 | +56.8 (+3.74%) | 1,485 |
| 5 Mar 2007 | INR | 1,570 | 1,600 | 1,515 | 1,520.15 | 1,520.15 | -79.8 (-4.99%) | 438 |
| 2 Mar 2007 | INR | 1,650 | 1,684 | 1,570 | 1,599.95 | 1,599.95 | -38.2 (-2.33%) | 718 |
| 1 Mar 2007 | INR | 1,625 | 1,748.5 | 1,607.5 | 1,638.15 | 1,638.15 | -40.3 (-2.40%) | 1,750 |
| 28 Feb 2007 | INR | 1,635 | 1,725 | 1,501 | 1,678.45 | 1,678.45 | +19.85 (+1.20%) | 2,676 |
| 27 Feb 2007 | INR | 1,719.5 | 1,719.5 | 1,654 | 1,658.6 | 1,658.6 | -4.2 (-0.25%) | 764 |
| 26 Feb 2007 | INR | 1,700 | 1,705 | 1,656.25 | 1,662.8 | 1,662.8 | -34.95 (-2.06%) | 496 |
| 23 Feb 2007 | INR | 1,715.1 | 1,715.1 | 1,680 | 1,697.75 | 1,697.75 | -13.75 (-0.80%) | 3,554 |
| 22 Feb 2007 | INR | 1,745 | 1,747 | 1,711 | 1,711.5 | 1,711.5 | -18.75 (-1.08%) | 213 |
| 21 Feb 2007 | INR | 1,710 | 1,740 | 1,700 | 1,730.25 | 1,730.25 | +22.6 (+1.32%) | 4,567 |
| 20 Feb 2007 | INR | 1,704 | 1,790 | 1,702 | 1,707.65 | 1,707.65 | -20.2 (-1.17%) | 477 |
| 19 Feb 2007 | INR | 1,702 | 1,759 | 1,701 | 1,727.85 | 1,727.85 | +22.45 (+1.32%) | 203 |
| 15 Feb 2007 | INR | 1,740 | 1,745 | 1,700 | 1,705.4 | 1,705.4 | +5.4 (+0.32%) | 388 |
| 14 Feb 2007 | INR | 1,740 | 1,740 | 1,672 | 1,700 | 1,700 | -1.3 (-0.08%) | 565 |
| 13 Feb 2007 | INR | 1,680 | 1,733 | 1,680 | 1,701.3 | 1,701.3 | -9 (-0.53%) | 2,085 |
| 12 Feb 2007 | INR | 1,825 | 1,825 | 1,700 | 1,710.3 | 1,710.3 | -89.9 (-4.99%) | 793 |
