| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2007 | INR | 19.8 | 20.6 | 19.8 | 20 | 4 | +0.2 (+1.01%) | 6,041 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 19.8 | 3.96 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 20.2 | 20.3 | 19.7 | 19.8 | 3.96 | +0.6 (+3.13%) | 5,069 |
| 14 Feb 2007 | INR | 19.5 | 19.55 | 18.9 | 19.2 | 3.84 | -0.7 (-3.52%) | 9,925 |
| 13 Feb 2007 | INR | 19.1 | 20.5 | 19.1 | 19.9 | 3.98 | +0.45 (+2.31%) | 11,293 |
| 12 Feb 2007 | INR | 20.1 | 20.5 | 19.1 | 19.45 | 3.89 | -1.1 (-5.35%) | 27,615 |
| 9 Feb 2007 | INR | 22.1 | 22.5 | 20.5 | 20.55 | 4.11 | -1.3 (-5.95%) | 11,684 |
| 8 Feb 2007 | INR | 22 | 22.9 | 20.5 | 21.85 | 4.37 | +1.2 (+5.81%) | 39,849 |
| 7 Feb 2007 | INR | 20.7 | 21.4 | 20.55 | 20.65 | 4.13 | -0.5 (-2.36%) | 16,582 |
| 6 Feb 2007 | INR | 20.5 | 21.5 | 20.5 | 21.15 | 4.23 | +0.25 (+1.20%) | 21,515 |
| 5 Feb 2007 | INR | 19.45 | 21 | 19.25 | 20.9 | 4.18 | +0.9 (+4.50%) | 21,002 |
| 2 Feb 2007 | INR | 21 | 21 | 20 | 20 | 4 | -0.4 (-1.96%) | 13,421 |
| 1 Feb 2007 | INR | 20.5 | 20.9 | 20.3 | 20.4 | 4.08 | -0.6 (-2.86%) | 8,890 |
| 31 Jan 2007 | INR | 20.7 | 21.35 | 20.15 | 21 | 4.2 | +0.2 (+0.96%) | 9,775 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 20.8 | 4.16 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 19.15 | 20.9 | 19.15 | 20.8 | 4.16 | +0.5 (+2.46%) | 19,480 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 20.3 | 4.06 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 21.5 | 22 | 20.3 | 20.3 | 4.06 | -1.2 (-5.58%) | 38,272 |
| 24 Jan 2007 | INR | 21.8 | 22.2 | 21.2 | 21.5 | 4.3 | -0.7 (-3.15%) | 18,369 |
| 23 Jan 2007 | INR | 22.2 | 22.5 | 21.95 | 22.2 | 4.44 | +0.2 (+0.91%) | 5,421 |
| 22 Jan 2007 | INR | 21.7 | 22.5 | 21.7 | 22 | 4.4 | -0.1 (-0.45%) | 9,086 |
| 19 Jan 2007 | INR | 22.7 | 22.75 | 22 | 22.1 | 4.42 | -0.55 (-2.43%) | 8,968 |
| 18 Jan 2007 | INR | 23 | 23.5 | 21.65 | 22.65 | 4.53 | -0.55 (-2.37%) | 17,700 |
| 17 Jan 2007 | INR | 22.5 | 23.7 | 22.3 | 23.2 | 4.64 | +0.6 (+2.65%) | 14,132 |
| 16 Jan 2007 | INR | 22.8 | 23.5 | 22.25 | 22.6 | 4.52 | -0.3 (-1.31%) | 36,717 |
| 15 Jan 2007 | INR | 23 | 23.5 | 22.5 | 22.9 | 4.58 | +0.3 (+1.33%) | 29,525 |
| 12 Jan 2007 | INR | 22.05 | 23.35 | 21.6 | 22.6 | 4.52 | +0.8 (+3.67%) | 40,220 |
| 11 Jan 2007 | INR | 21.7 | 22.35 | 21.3 | 21.8 | 4.36 | +0.25 (+1.16%) | 19,242 |
| 10 Jan 2007 | INR | 21.8 | 22.75 | 21.5 | 21.55 | 4.31 | -0.15 (-0.69%) | 26,110 |
| 9 Jan 2007 | INR | 21.9 | 21.95 | 20.8 | 21.7 | 4.34 | +0.65 (+3.09%) | 42,157 |
