| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2007 | INR | 17 | 17.75 | 16.7 | 17 | 17 | 0.0 (0.0%) | 32,853 |
| 8 Mar 2007 | INR | 17.5 | 18 | 16.65 | 17 | 17 | -0.3 (-1.73%) | 102,574 |
| 7 Mar 2007 | INR | 18.5 | 18.5 | 17.3 | 17.3 | 17.3 | -0.65 (-3.62%) | 38,960 |
| 6 Mar 2007 | INR | 19.45 | 19.5 | 17.95 | 17.95 | 17.95 | -0.9 (-4.77%) | 96,930 |
| 5 Mar 2007 | INR | 18.85 | 19.5 | 18.85 | 18.85 | 18.85 | -0.95 (-4.80%) | 37,901 |
| 2 Mar 2007 | INR | 20.1 | 21 | 19.8 | 19.8 | 19.8 | -1.1 (-5.26%) | 127,701 |
| 1 Mar 2007 | INR | 20.6 | 21.6 | 20.05 | 20.9 | 20.9 | +0.3 (+1.46%) | 21,802 |
| 28 Feb 2007 | INR | 20.55 | 22.2 | 20.2 | 20.6 | 20.6 | -0.85 (-3.96%) | 40,121 |
| 27 Feb 2007 | INR | 21.05 | 21.7 | 20.55 | 21.45 | 21.45 | +0.7 (+3.37%) | 38,101 |
| 26 Feb 2007 | INR | 22 | 22.2 | 20.6 | 20.75 | 20.75 | -0.2 (-0.95%) | 48,432 |
| 23 Feb 2007 | INR | 21.5 | 21.75 | 20.95 | 20.95 | 20.95 | -1.1 (-4.99%) | 71,933 |
| 22 Feb 2007 | INR | 23.05 | 23.1 | 21.9 | 22.05 | 22.05 | -0.3 (-1.34%) | 42,019 |
| 21 Feb 2007 | INR | 22.75 | 23.15 | 22.05 | 22.35 | 22.35 | -0.85 (-3.66%) | 78,491 |
| 20 Feb 2007 | INR | 23.2 | 24 | 23.2 | 23.2 | 23.2 | -1.2 (-4.92%) | 53,943 |
| 19 Feb 2007 | INR | 24.1 | 24.8 | 23.85 | 24.4 | 24.4 | +0.4 (+1.67%) | 21,889 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 24 | 24 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 23.55 | 24.4 | 23.25 | 24 | 24 | +0.75 (+3.23%) | 58,134 |
| 14 Feb 2007 | INR | 23.5 | 24 | 22.75 | 23.25 | 23.25 | -0.65 (-2.72%) | 66,373 |
| 13 Feb 2007 | INR | 23.05 | 25.15 | 22.95 | 23.9 | 23.9 | -0.25 (-1.04%) | 38,155 |
| 12 Feb 2007 | INR | 25.35 | 25.35 | 24.15 | 24.15 | 24.15 | -1.2 (-4.73%) | 24,948 |
| 9 Feb 2007 | INR | 25.25 | 26.25 | 25.25 | 25.35 | 25.35 | -1.25 (-4.70%) | 38,463 |
| 8 Feb 2007 | INR | 25.6 | 27.25 | 25.6 | 26.6 | 26.6 | +0.2 (+0.76%) | 42,255 |
| 7 Feb 2007 | INR | 26.35 | 27.65 | 25.45 | 26.4 | 26.4 | +0.05 (+0.19%) | 85,964 |
| 6 Feb 2007 | INR | 28.8 | 28.9 | 26.25 | 26.35 | 26.35 | -1.4 (-5.05%) | 138,904 |
| 5 Feb 2007 | INR | 28 | 28.5 | 27 | 27.75 | 27.75 | 0.0 (0.0%) | 70,175 |
| 2 Feb 2007 | INR | 29.5 | 29.7 | 27.75 | 27.75 | 27.75 | -0.25 (-0.89%) | 62,507 |
| 1 Feb 2007 | INR | 29 | 29.3 | 28 | 28 | 28 | -1.05 (-3.61%) | 51,550 |
| 31 Jan 2007 | INR | 30.4 | 30.4 | 29.05 | 29.05 | 29.05 | -1.4 (-4.60%) | 52,354 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 30.45 | 30.45 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 31.05 | 31.8 | 30 | 30.45 | 30.45 | -0.5 (-1.62%) | 23,002 |
