| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2007 | INR | 138.9 | 140 | 134.8 | 140 | 140 | +3.45 (+2.53%) | 80,477 |
| 7 Mar 2007 | INR | 145 | 145 | 134 | 136.55 | 136.55 | -8.2 (-5.66%) | 138,528 |
| 6 Mar 2007 | INR | 145.2 | 145.9 | 138.1 | 144.75 | 144.75 | +1 (+0.70%) | 198,288 |
| 5 Mar 2007 | INR | 154.95 | 154.95 | 137.5 | 143.75 | 143.75 | -11.9 (-7.65%) | 115,376 |
| 2 Mar 2007 | INR | 160 | 162 | 153.05 | 155.65 | 155.65 | -3.65 (-2.29%) | 27,165 |
| 1 Mar 2007 | INR | 158 | 163.5 | 155.1 | 159.3 | 159.3 | -2 (-1.24%) | 10,232 |
| 28 Feb 2007 | INR | 165.1 | 171.95 | 157 | 161.3 | 161.3 | -12.65 (-7.27%) | 29,471 |
| 27 Feb 2007 | INR | 174.5 | 175.45 | 171 | 173.95 | 173.95 | +2.25 (+1.31%) | 65,100 |
| 26 Feb 2007 | INR | 175 | 179 | 168.3 | 171.7 | 171.7 | -3 (-1.72%) | 117,130 |
| 23 Feb 2007 | INR | 181 | 181 | 172.05 | 174.7 | 174.7 | -4.9 (-2.73%) | 13,582 |
| 22 Feb 2007 | INR | 180.5 | 184.2 | 179.4 | 179.6 | 179.6 | -3.4 (-1.86%) | 38,648 |
| 21 Feb 2007 | INR | 184.9 | 184.9 | 180.75 | 183 | 183 | -1.4 (-0.76%) | 12,738 |
| 20 Feb 2007 | INR | 186.8 | 187 | 183 | 184.4 | 184.4 | -0.85 (-0.46%) | 13,457 |
| 19 Feb 2007 | INR | 190.95 | 192.45 | 183.05 | 185.25 | 185.25 | -2.8 (-1.49%) | 10,377 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 188.05 | 188.05 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 187 | 190.6 | 186.05 | 188.05 | 188.05 | +1.9 (+1.02%) | 351,400 |
| 14 Feb 2007 | INR | 187.05 | 187.45 | 185 | 186.15 | 186.15 | -2.2 (-1.17%) | 16,119 |
| 13 Feb 2007 | INR | 190.4 | 191 | 188 | 188.35 | 188.35 | +0.25 (+0.13%) | 119,536 |
| 12 Feb 2007 | INR | 193 | 195 | 186.25 | 188.1 | 188.1 | -6.15 (-3.17%) | 56,555 |
| 9 Feb 2007 | INR | 195.05 | 199.85 | 193.3 | 194.25 | 194.25 | -3.75 (-1.89%) | 123,988 |
| 8 Feb 2007 | INR | 200.9 | 201 | 197.35 | 198 | 198 | -0.95 (-0.48%) | 51,663 |
| 7 Feb 2007 | INR | 197.25 | 199.7 | 197.25 | 198.95 | 198.95 | -0.45 (-0.23%) | 44,232 |
| 6 Feb 2007 | INR | 197.4 | 199.9 | 196.6 | 199.4 | 199.4 | +1.55 (+0.78%) | 29,112 |
| 5 Feb 2007 | INR | 199.9 | 199.95 | 196.55 | 197.85 | 197.85 | -0.35 (-0.18%) | 109,633 |
| 2 Feb 2007 | INR | 197.95 | 199 | 194.75 | 198.2 | 198.2 | +2.9 (+1.48%) | 104,549 |
| 1 Feb 2007 | INR | 195.95 | 196.9 | 194.5 | 195.3 | 195.3 | +0.3 (+0.15%) | 94,279 |
| 31 Jan 2007 | INR | 195 | 199.9 | 192.7 | 195 | 195 | +1.85 (+0.96%) | 209,762 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 193.15 | 193.15 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 197.8 | 201.85 | 191.3 | 193.15 | 193.15 | -1.35 (-0.69%) | 93,438 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 194.5 | 194.5 | 0.0 (0.0%) | 0 |
