| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2007 | INR | 519 | 558 | 517 | 535.8 | 107.16 | +15.85 (+3.05%) | 198,180 |
| 23 Mar 2007 | INR | 524.1 | 530 | 517 | 519.95 | 103.99 | -3.1 (-0.59%) | 53,710 |
| 22 Mar 2007 | INR | 520 | 528 | 505.6 | 523.05 | 104.61 | +1 (+0.19%) | 241,660 |
| 21 Mar 2007 | INR | 495 | 526 | 495 | 522.05 | 104.41 | +19.6 (+3.90%) | 346,860 |
| 20 Mar 2007 | INR | 503.15 | 528 | 497 | 502.45 | 100.49 | -5.85 (-1.15%) | 231,335 |
| 19 Mar 2007 | INR | 492.15 | 515 | 490.1 | 508.3 | 101.66 | +5.35 (+1.06%) | 54,065 |
| 16 Mar 2007 | INR | 495 | 509 | 480 | 502.95 | 100.59 | +1.3 (+0.26%) | 82,670 |
| 15 Mar 2007 | INR | 545 | 545 | 494 | 501.65 | 100.33 | +5.25 (+1.06%) | 95,640 |
| 14 Mar 2007 | INR | 465.15 | 504 | 465.15 | 496.4 | 99.28 | -10.35 (-2.04%) | 77,860 |
| 13 Mar 2007 | INR | 502 | 510 | 500.2 | 506.75 | 101.35 | +2.5 (+0.50%) | 109,600 |
| 12 Mar 2007 | INR | 510 | 510 | 498.5 | 504.25 | 100.85 | -3.2 (-0.63%) | 187,095 |
| 9 Mar 2007 | INR | 520 | 527.4 | 492 | 507.45 | 101.49 | -6.5 (-1.26%) | 118,300 |
| 8 Mar 2007 | INR | 523.3 | 530 | 505 | 513.95 | 102.79 | -9.35 (-1.79%) | 181,545 |
| 7 Mar 2007 | INR | 515 | 538.9 | 500.3 | 523.3 | 104.66 | +4.05 (+0.78%) | 437,280 |
| 6 Mar 2007 | INR | 505.1 | 530.8 | 505.1 | 519.25 | 103.85 | +10.6 (+2.08%) | 909,285 |
| 5 Mar 2007 | INR | 515.1 | 524 | 496.45 | 508.65 | 101.73 | -23.2 (-4.36%) | 155,305 |
| 2 Mar 2007 | INR | 535 | 555 | 527 | 531.85 | 106.37 | +4.55 (+0.86%) | 158,880 |
| 1 Mar 2007 | INR | 530 | 550 | 514 | 527.3 | 105.46 | -4.8 (-0.90%) | 557,125 |
| 28 Feb 2007 | INR | 438 | 551.4 | 438 | 532.1 | 106.42 | -14.85 (-2.72%) | 147,910 |
| 27 Feb 2007 | INR | 526 | 557.7 | 526 | 546.95 | 109.39 | -5.2 (-0.94%) | 676,485 |
| 26 Feb 2007 | INR | 545 | 561.7 | 540 | 552.15 | 110.43 | +1.55 (+0.28%) | 632,935 |
| 23 Feb 2007 | INR | 560 | 565 | 539 | 550.6 | 110.12 | -15.1 (-2.67%) | 252,880 |
| 22 Feb 2007 | INR | 560 | 589.9 | 551.15 | 565.7 | 113.14 | +6.35 (+1.14%) | 307,100 |
| 21 Feb 2007 | INR | 574.95 | 579.4 | 550 | 559.35 | 111.87 | -13.6 (-2.37%) | 209,640 |
| 20 Feb 2007 | INR | 548 | 599 | 548 | 572.95 | 114.59 | +26.75 (+4.90%) | 1,084,805 |
| 19 Feb 2007 | INR | 512.15 | 557 | 512.15 | 546.2 | 109.24 | +17.65 (+3.34%) | 323,815 |
| 15 Feb 2007 | INR | 518.95 | 534.4 | 518.95 | 528.55 | 105.71 | +9.6 (+1.85%) | 146,240 |
| 14 Feb 2007 | INR | 525 | 525 | 490 | 518.95 | 103.79 | -6.6 (-1.26%) | 164,550 |
| 13 Feb 2007 | INR | 516 | 531 | 506 | 525.55 | 105.11 | -0.7 (-0.13%) | 173,490 |
| 12 Feb 2007 | INR | 528 | 529.85 | 492.8 | 526.25 | 105.25 | -6.65 (-1.25%) | 354,810 |
