| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2007 | INR | 379.9 | 379.9 | 368.05 | 370.05 | 370.05 | -5 (-1.33%) | 27,988 |
| 23 Mar 2007 | INR | 381 | 381 | 371 | 375.05 | 375.05 | +0.45 (+0.12%) | 67,548 |
| 22 Mar 2007 | INR | 370.95 | 375 | 365.25 | 374.6 | 374.6 | +8.35 (+2.28%) | 68,272 |
| 21 Mar 2007 | INR | 360 | 372.85 | 340.7 | 366.25 | 366.25 | +0.4 (+0.11%) | 7,680 |
| 20 Mar 2007 | INR | 384.85 | 384.85 | 362.7 | 365.85 | 365.85 | -10.3 (-2.74%) | 6,564 |
| 19 Mar 2007 | INR | 372.35 | 380 | 371 | 376.15 | 376.15 | +1.05 (+0.28%) | 4,347 |
| 16 Mar 2007 | INR | 396 | 397 | 374 | 375.1 | 375.1 | -15.05 (-3.86%) | 10,322 |
| 15 Mar 2007 | INR | 365 | 396 | 365 | 390.15 | 390.15 | +14.15 (+3.76%) | 40,524 |
| 14 Mar 2007 | INR | 368 | 388.75 | 365 | 376 | 376 | -1.95 (-0.52%) | 5,919 |
| 13 Mar 2007 | INR | 382 | 382 | 375.05 | 377.95 | 377.95 | -7.65 (-1.98%) | 1,275 |
| 12 Mar 2007 | INR | 378 | 393 | 378 | 385.6 | 385.6 | +0.6 (+0.16%) | 7,656 |
| 9 Mar 2007 | INR | 373 | 388 | 372.25 | 385 | 385 | +5.95 (+1.57%) | 2,868 |
| 8 Mar 2007 | INR | 377 | 380.05 | 371.3 | 379.05 | 379.05 | +1.1 (+0.29%) | 6,554 |
| 7 Mar 2007 | INR | 390 | 390 | 372.55 | 377.95 | 377.95 | -5.2 (-1.36%) | 17,829 |
| 6 Mar 2007 | INR | 376 | 387 | 375.6 | 383.15 | 383.15 | -3.55 (-0.92%) | 29,553 |
| 5 Mar 2007 | INR | 373 | 390 | 372.5 | 386.7 | 386.7 | -13.3 (-3.33%) | 6,264 |
| 2 Mar 2007 | INR | 390 | 401 | 390 | 400 | 400 | +3.45 (+0.87%) | 24,453 |
| 1 Mar 2007 | INR | 383 | 402 | 379 | 396.55 | 396.55 | +11.4 (+2.96%) | 9,561 |
| 28 Feb 2007 | INR | 353 | 394 | 353 | 385.15 | 385.15 | +3.35 (+0.88%) | 16,937 |
| 27 Feb 2007 | INR | 375 | 383.75 | 371.35 | 381.8 | 381.8 | +7.15 (+1.91%) | 3,864 |
| 26 Feb 2007 | INR | 370 | 380 | 365 | 374.65 | 374.65 | +4 (+1.08%) | 6,604 |
| 23 Feb 2007 | INR | 370 | 373.9 | 365.05 | 370.65 | 370.65 | -0.35 (-0.09%) | 5,458 |
| 22 Feb 2007 | INR | 378 | 382 | 368 | 371 | 371 | -1.1 (-0.30%) | 13,218 |
| 21 Feb 2007 | INR | 370.05 | 377 | 370 | 372.1 | 372.1 | -3.8 (-1.01%) | 842 |
| 20 Feb 2007 | INR | 371 | 378 | 366.35 | 375.9 | 375.9 | +4.4 (+1.18%) | 24,714 |
| 19 Feb 2007 | INR | 382 | 382 | 366.6 | 371.5 | 371.5 | -7.15 (-1.89%) | 9,044 |
| 15 Feb 2007 | INR | 379.65 | 380 | 367 | 378.65 | 378.65 | +13.65 (+3.74%) | 3,002 |
| 14 Feb 2007 | INR | 360 | 368 | 356 | 365 | 365 | -1 (-0.27%) | 3,129 |
| 13 Feb 2007 | INR | 350 | 368 | 340.55 | 366 | 366 | +4.9 (+1.36%) | 19,507 |
| 12 Feb 2007 | INR | 375 | 375 | 357.2 | 361.1 | 361.1 | -7.95 (-2.15%) | 3,595 |
