| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2007 | INR | 443.65 | 467.4 | 437 | 461.1 | 461.1 | +22.3 (+5.08%) | 942,550 |
| 22 Mar 2007 | INR | 435 | 445 | 434.05 | 438.8 | 438.8 | +9.05 (+2.11%) | 503,900 |
| 21 Mar 2007 | INR | 432 | 437 | 425.6 | 429.75 | 429.75 | +0.65 (+0.15%) | 1,320,570 |
| 20 Mar 2007 | INR | 436 | 440 | 426 | 429.1 | 429.1 | -4.55 (-1.05%) | 1,623,944 |
| 19 Mar 2007 | INR | 431 | 442.5 | 431 | 433.65 | 433.65 | +4 (+0.93%) | 85,062 |
| 16 Mar 2007 | INR | 430 | 435.85 | 425.05 | 429.65 | 429.65 | +0.05 (+0.01%) | 710,162 |
| 15 Mar 2007 | INR | 437.5 | 438 | 425.35 | 429.6 | 429.6 | +0.65 (+0.15%) | 525,028 |
| 14 Mar 2007 | INR | 430 | 432.9 | 420 | 428.95 | 428.95 | -9.9 (-2.26%) | 487,728 |
| 13 Mar 2007 | INR | 443.05 | 444 | 435 | 438.85 | 438.85 | -3.15 (-0.71%) | 134,530 |
| 12 Mar 2007 | INR | 436.85 | 447 | 435 | 442 | 442 | +4.05 (+0.92%) | 148,920 |
| 9 Mar 2007 | INR | 452.9 | 460 | 432 | 437.95 | 437.95 | -10.75 (-2.40%) | 414,790 |
| 8 Mar 2007 | INR | 439 | 453 | 430 | 448.7 | 448.7 | +10.6 (+2.42%) | 162,510 |
| 7 Mar 2007 | INR | 439.9 | 445 | 429.1 | 438.1 | 438.1 | +5.7 (+1.32%) | 355,378 |
| 6 Mar 2007 | INR | 421 | 435 | 421 | 432.4 | 432.4 | +17.5 (+4.22%) | 318,552 |
| 5 Mar 2007 | INR | 411.25 | 424.75 | 405 | 414.9 | 414.9 | -14.75 (-3.43%) | 570,800 |
| 2 Mar 2007 | INR | 425 | 440 | 421.2 | 429.65 | 429.65 | +8.3 (+1.97%) | 359,488 |
| 1 Mar 2007 | INR | 430 | 432 | 402 | 421.35 | 421.35 | -2.4 (-0.57%) | 349,378 |
| 28 Feb 2007 | INR | 410 | 435 | 407 | 423.75 | 423.75 | -13 (-2.98%) | 464,268 |
| 27 Feb 2007 | INR | 443.9 | 448.85 | 432 | 436.75 | 436.75 | -0.1 (-0.02%) | 242,108 |
| 26 Feb 2007 | INR | 448 | 448 | 422.1 | 436.85 | 436.85 | -3 (-0.68%) | 384,276 |
| 23 Feb 2007 | INR | 452.55 | 452.55 | 431.1 | 439.85 | 439.85 | -11.5 (-2.55%) | 318,196 |
| 22 Feb 2007 | INR | 472 | 477.5 | 438 | 451.35 | 451.35 | -18.6 (-3.96%) | 153,724 |
| 21 Feb 2007 | INR | 475 | 480 | 468 | 469.95 | 469.95 | -2.9 (-0.61%) | 97,540 |
| 20 Feb 2007 | INR | 489.05 | 492.2 | 471.15 | 472.85 | 472.85 | -16.65 (-3.40%) | 158,816 |
| 19 Feb 2007 | INR | 486 | 500 | 484.1 | 489.5 | 489.5 | +7.15 (+1.48%) | 194,662 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 482.35 | 482.35 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 481.55 | 494.8 | 474.1 | 482.35 | 482.35 | +4.05 (+0.85%) | 297,378 |
| 14 Feb 2007 | INR | 461 | 484.15 | 433 | 478.3 | 478.3 | +4.65 (+0.98%) | 451,896 |
| 13 Feb 2007 | INR | 474 | 486 | 461 | 473.65 | 473.65 | +2.85 (+0.61%) | 159,596 |
| 12 Feb 2007 | INR | 504.9 | 504.9 | 467 | 470.8 | 470.8 | -33.85 (-6.71%) | 259,760 |
