| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2007 | INR | 480 | 494.95 | 470 | 474.95 | 474.95 | -5.45 (-1.13%) | 4,710,000 |
| 23 Mar 2007 | INR | 464 | 488 | 464 | 480.4 | 480.4 | -2.55 (-0.53%) | 3,730,000 |
| 22 Mar 2007 | INR | 458 | 488.9 | 458 | 482.95 | 482.95 | +31.5 (+6.98%) | 6,550,000 |
| 21 Mar 2007 | INR | 438.9 | 455 | 430.15 | 451.45 | 451.45 | +15.5 (+3.56%) | 3,120,000 |
| 20 Mar 2007 | INR | 428 | 438.85 | 423.8 | 435.95 | 435.95 | +11.5 (+2.71%) | 2,100,000 |
| 19 Mar 2007 | INR | 422 | 429.7 | 418 | 424.45 | 424.45 | +6.35 (+1.52%) | 1,550,000 |
| 16 Mar 2007 | INR | 424 | 424.7 | 412.5 | 418.1 | 418.1 | -3.5 (-0.83%) | 2,110,000 |
| 15 Mar 2007 | INR | 430 | 437.7 | 417.1 | 421.6 | 421.6 | -6.85 (-1.60%) | 2,710,000 |
| 14 Mar 2007 | INR | 420 | 432.2 | 420 | 428.45 | 428.45 | -10.75 (-2.45%) | 1,680,000 |
| 13 Mar 2007 | INR | 434 | 440.3 | 427.1 | 439.2 | 439.2 | +6.6 (+1.53%) | 2,400,000 |
| 12 Mar 2007 | INR | 434 | 436.9 | 422.35 | 432.6 | 432.6 | +1.95 (+0.45%) | 4,490,000 |
| 9 Mar 2007 | INR | 437 | 441.9 | 425.15 | 430.65 | 430.65 | -6.75 (-1.54%) | 3,350,000 |
| 8 Mar 2007 | INR | 430 | 441.9 | 417 | 437.4 | 437.4 | +11.35 (+2.66%) | 2,270,000 |
| 7 Mar 2007 | INR | 434 | 438 | 415 | 426.05 | 426.05 | -1.25 (-0.29%) | 3,540,000 |
| 6 Mar 2007 | INR | 420 | 434 | 415 | 427.3 | 427.3 | +14.65 (+3.55%) | 2,090,000 |
| 5 Mar 2007 | INR | 380.35 | 420 | 380.35 | 412.65 | 412.65 | -14.6 (-3.42%) | 2,650,000 |
| 2 Mar 2007 | INR | 460 | 460 | 423 | 427.25 | 427.25 | -16 (-3.61%) | 2,920,000 |
| 1 Mar 2007 | INR | 428 | 449.8 | 415 | 443.25 | 443.25 | +19.25 (+4.54%) | 2,420,000 |
| 28 Feb 2007 | INR | 434 | 442 | 405 | 424 | 424 | -25 (-5.57%) | 2,460,000 |
| 27 Feb 2007 | INR | 459.85 | 467 | 440.25 | 449 | 449 | -8.45 (-1.85%) | 2,240,000 |
| 26 Feb 2007 | INR | 437 | 460.95 | 437 | 457.45 | 457.45 | +22.7 (+5.22%) | 1,230,000 |
| 23 Feb 2007 | INR | 464 | 464 | 432 | 434.75 | 434.75 | -12.15 (-2.72%) | 2,380,000 |
| 22 Feb 2007 | INR | 462 | 470 | 441 | 446.9 | 446.9 | -19.6 (-4.20%) | 5,130,000 |
| 21 Feb 2007 | INR | 471 | 471 | 460.35 | 466.5 | 466.5 | -1.15 (-0.25%) | 1,380,000 |
| 20 Feb 2007 | INR | 469.5 | 472 | 462.4 | 467.65 | 467.65 | +0.25 (+0.05%) | 1,790,000 |
| 19 Feb 2007 | INR | 471 | 474 | 465 | 467.4 | 467.4 | +1.55 (+0.33%) | 2,400,000 |
| 15 Feb 2007 | INR | 468 | 474 | 460 | 465.85 | 465.85 | +4.3 (+0.93%) | 3,260,000 |
| 14 Feb 2007 | INR | 473.15 | 478.7 | 432.3 | 461.55 | 461.55 | -22.65 (-4.68%) | 4,490,000 |
| 13 Feb 2007 | INR | 480 | 505 | 480 | 484.2 | 484.2 | -7.3 (-1.49%) | 2,760,000 |
| 12 Feb 2007 | INR | 510 | 510 | 485 | 491.5 | 491.5 | -13.95 (-2.76%) | 2,260,000 |
