| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2007 | INR | 32.15 | 32.65 | 32 | 32.45 | 32.45 | +0.25 (+0.78%) | 125,434 |
| 20 Mar 2007 | INR | 32.95 | 33.15 | 32 | 32.2 | 32.2 | -0.15 (-0.46%) | 139,677 |
| 19 Mar 2007 | INR | 32.35 | 33.55 | 32.25 | 32.35 | 32.35 | -0.4 (-1.22%) | 159,703 |
| 16 Mar 2007 | INR | 33.45 | 33.45 | 32.5 | 32.75 | 32.75 | -0.1 (-0.30%) | 71,921 |
| 15 Mar 2007 | INR | 33.25 | 33.8 | 32.4 | 32.85 | 32.85 | +0.75 (+2.34%) | 162,733 |
| 14 Mar 2007 | INR | 32 | 32.65 | 31.5 | 32.1 | 32.1 | -0.6 (-1.83%) | 99,552 |
| 13 Mar 2007 | INR | 32.4 | 32.85 | 32.3 | 32.7 | 32.7 | +0.3 (+0.93%) | 133,339 |
| 12 Mar 2007 | INR | 32.2 | 33.25 | 32.2 | 32.4 | 32.4 | -0.3 (-0.92%) | 122,785 |
| 9 Mar 2007 | INR | 33.5 | 33.9 | 32.5 | 32.7 | 32.7 | -0.15 (-0.46%) | 196,301 |
| 8 Mar 2007 | INR | 33 | 33 | 31.15 | 32.85 | 32.85 | +0.6 (+1.86%) | 177,053 |
| 7 Mar 2007 | INR | 35.5 | 35.5 | 31.9 | 32.25 | 32.25 | -1.1 (-3.30%) | 234,303 |
| 6 Mar 2007 | INR | 35.5 | 36.75 | 32.05 | 33.35 | 33.35 | -0.4 (-1.19%) | 239,706 |
| 5 Mar 2007 | INR | 35.15 | 35.15 | 32.4 | 33.75 | 33.75 | -2.15 (-5.99%) | 302,594 |
| 2 Mar 2007 | INR | 36.7 | 36.7 | 35.55 | 35.9 | 35.9 | -0.1 (-0.28%) | 93,024 |
| 1 Mar 2007 | INR | 37 | 37.4 | 35.05 | 36 | 36 | -0.55 (-1.50%) | 166,002 |
| 28 Feb 2007 | INR | 36 | 37.25 | 34.25 | 36.55 | 36.55 | -0.75 (-2.01%) | 202,542 |
| 27 Feb 2007 | INR | 38.5 | 38.5 | 37.15 | 37.3 | 37.3 | -0.15 (-0.40%) | 116,815 |
| 26 Feb 2007 | INR | 38.3 | 38.3 | 36.7 | 37.45 | 37.45 | +0.1 (+0.27%) | 145,612 |
| 23 Feb 2007 | INR | 38.5 | 38.9 | 37 | 37.35 | 37.35 | -1.1 (-2.86%) | 275,394 |
| 22 Feb 2007 | INR | 39.6 | 40.7 | 38.1 | 38.45 | 38.45 | -0.45 (-1.16%) | 213,056 |
| 21 Feb 2007 | INR | 40.4 | 40.4 | 38.6 | 38.9 | 38.9 | -0.6 (-1.52%) | 260,033 |
| 20 Feb 2007 | INR | 40.7 | 41.8 | 39.2 | 39.5 | 39.5 | -1.5 (-3.66%) | 126,939 |
| 19 Feb 2007 | INR | 41.1 | 42.8 | 40 | 41 | 41 | -0.2 (-0.49%) | 142,142 |
| 15 Feb 2007 | INR | 41 | 43 | 41 | 41.2 | 41.2 | +0.85 (+2.11%) | 225,155 |
| 14 Feb 2007 | INR | 37.05 | 41 | 37 | 40.35 | 40.35 | +1 (+2.54%) | 336,813 |
| 13 Feb 2007 | INR | 39.95 | 42.15 | 39 | 39.35 | 39.35 | -0.6 (-1.50%) | 370,999 |
| 12 Feb 2007 | INR | 42 | 42 | 39.6 | 39.95 | 39.95 | -2.6 (-6.11%) | 380,791 |
| 9 Feb 2007 | INR | 44.85 | 44.95 | 40.25 | 42.55 | 42.55 | -1.4 (-3.19%) | 608,229 |
| 8 Feb 2007 | INR | 43.8 | 46.3 | 42.75 | 43.95 | 43.95 | +0.9 (+2.09%) | 445,388 |
| 7 Feb 2007 | INR | 44.05 | 44.75 | 42.75 | 43.05 | 43.05 | -1.4 (-3.15%) | 310,728 |
