| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | INR | 54.16 | 54.89 | 53.78 | 54.21 | 54.21 | +0.21 (+0.39%) | 857,151 |
| 7 Mar 2007 | INR | 56.67 | 57.56 | 52.94 | 54 | 54 | -2.94 (-5.16%) | 2,187,024 |
| 6 Mar 2007 | INR | 54.44 | 57.4 | 54.44 | 56.94 | 56.94 | +2.18 (+3.98%) | 1,366,061 |
| 5 Mar 2007 | INR | 58 | 58.43 | 53.8 | 54.76 | 54.76 | -3.65 (-6.25%) | 3,729,273 |
| 2 Mar 2007 | INR | 58.89 | 61.31 | 57.8 | 58.41 | 58.41 | -1.17 (-1.96%) | 1,299,358 |
| 1 Mar 2007 | INR | 60.67 | 61.11 | 59.11 | 59.58 | 59.58 | -0.78 (-1.29%) | 3,437,336 |
| 28 Feb 2007 | INR | 60.44 | 61.56 | 58.03 | 60.36 | 60.36 | -0.78 (-1.28%) | 3,741,122 |
| 27 Feb 2007 | INR | 62.22 | 62.64 | 60.06 | 61.14 | 61.14 | -0.49 (-0.80%) | 1,710,550 |
| 26 Feb 2007 | INR | 60 | 62.22 | 60 | 61.63 | 61.63 | +0.56 (+0.92%) | 995,720 |
| 23 Feb 2007 | INR | 63.33 | 64.44 | 60.69 | 61.07 | 61.07 | -2.61 (-4.10%) | 2,069,200 |
| 22 Feb 2007 | INR | 65.33 | 65.96 | 62.67 | 63.68 | 63.68 | -1.54 (-2.36%) | 3,960,308 |
| 21 Feb 2007 | INR | 64 | 66.22 | 64 | 65.22 | 65.22 | +1.26 (+1.97%) | 3,250,217 |
| 20 Feb 2007 | INR | 63.33 | 65.09 | 63.13 | 63.96 | 63.96 | +1.17 (+1.86%) | 2,246,059 |
| 19 Feb 2007 | INR | 61.17 | 63.29 | 60.44 | 62.79 | 62.79 | +1.46 (+2.38%) | 2,270,017 |
| 15 Feb 2007 | INR | 63.33 | 64.89 | 60.08 | 61.33 | 61.33 | -0.84 (-1.35%) | 3,272,496 |
| 14 Feb 2007 | INR | 62.44 | 62.89 | 60.53 | 62.17 | 62.17 | +0.18 (+0.29%) | 576,383 |
| 13 Feb 2007 | INR | 62.22 | 63.84 | 61.36 | 61.99 | 61.99 | -0.52 (-0.83%) | 1,174,096 |
| 12 Feb 2007 | INR | 64.67 | 66 | 62 | 62.51 | 62.51 | -1.9 (-2.95%) | 1,032,868 |
| 9 Feb 2007 | INR | 65.56 | 65.56 | 64 | 64.41 | 64.41 | -1.38 (-2.10%) | 1,174,501 |
| 8 Feb 2007 | INR | 64.9 | 65.98 | 64.9 | 65.79 | 65.79 | +0.81 (+1.25%) | 2,129,527 |
| 7 Feb 2007 | INR | 65.13 | 66.18 | 64.44 | 64.98 | 64.98 | -0.64 (-0.98%) | 1,691,969 |
| 6 Feb 2007 | INR | 67.11 | 67.76 | 65.46 | 65.62 | 65.62 | -1.62 (-2.41%) | 1,493,699 |
| 5 Feb 2007 | INR | 69.88 | 69.88 | 65.69 | 67.24 | 67.24 | -0.1 (-0.15%) | 2,410,120 |
| 2 Feb 2007 | INR | 67.33 | 68.5 | 67.04 | 67.34 | 67.34 | -0.05 (-0.07%) | 1,669,730 |
| 1 Feb 2007 | INR | 69.11 | 69.78 | 67.01 | 67.39 | 67.39 | -1.97 (-2.84%) | 3,625,247 |
| 31 Jan 2007 | INR | 70 | 70 | 68.44 | 69.36 | 69.36 | -0.51 (-0.73%) | 2,040,868 |
| 29 Jan 2007 | INR | 71.29 | 71.56 | 68.67 | 69.87 | 69.87 | -1.5 (-2.10%) | 1,117,076 |
| 25 Jan 2007 | INR | 69.42 | 72.39 | 68.14 | 71.37 | 71.37 | +2.17 (+3.14%) | 2,268,564 |
| 24 Jan 2007 | INR | 69.42 | 69.67 | 68.69 | 69.2 | 69.2 | -1.46 (-2.07%) | 1,277,501 |
| 23 Jan 2007 | INR | 72.11 | 72.22 | 70.27 | 70.66 | 70.66 | -1.11 (-1.55%) | 1,323,545 |
