| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2007 | INR | 769 | 780 | 742 | 752.4 | 751.5733 | -46.95 (-5.87%) | 958,185 |
| 13 Mar 2007 | INR | 791 | 806.5 | 772.1 | 799.35 | 798.4717 | +12.35 (+1.57%) | 1,503,250 |
| 12 Mar 2007 | INR | 760.15 | 791 | 759 | 787 | 786.1353 | +37 (+4.93%) | 1,041,255 |
| 9 Mar 2007 | INR | 784.9 | 784.9 | 745.1 | 750 | 749.1759 | -24 (-3.10%) | 1,346,035 |
| 8 Mar 2007 | INR | 740 | 777 | 722 | 774 | 773.1495 | +37.65 (+5.11%) | 1,438,895 |
| 7 Mar 2007 | INR | 780 | 783 | 712 | 736.35 | 735.5409 | -35.65 (-4.62%) | 2,058,320 |
| 6 Mar 2007 | INR | 753.8 | 774.9 | 711.55 | 772 | 771.1517 | +39 (+5.32%) | 2,372,265 |
| 5 Mar 2007 | INR | 780 | 780 | 725 | 733 | 732.1946 | -52 (-6.62%) | 1,997,145 |
| 2 Mar 2007 | INR | 817 | 834.9 | 777 | 785 | 784.1374 | -33 (-4.03%) | 1,142,040 |
| 1 Mar 2007 | INR | 786.05 | 823 | 771.2 | 818 | 817.1012 | +49 (+6.37%) | 1,670,515 |
| 28 Feb 2007 | INR | 770 | 848.85 | 720 | 769 | 768.155 | -57 (-6.90%) | 3,383,535 |
| 27 Feb 2007 | INR | 838 | 852.5 | 825.15 | 826 | 825.0924 | -14.5 (-1.73%) | 1,293,020 |
| 26 Feb 2007 | INR | 849 | 861 | 802.5 | 840.5 | 839.5765 | -10.45 (-1.23%) | 1,854,840 |
| 23 Feb 2007 | INR | 898 | 899 | 820.15 | 850.95 | 850.015 | -49.05 (-5.45%) | 2,140,620 |
| 22 Feb 2007 | INR | 928.7 | 928.7 | 886.8 | 900 | 899.0111 | -7 (-0.77%) | 3,017,155 |
| 21 Feb 2007 | INR | 938 | 943.9 | 905 | 907 | 906.0034 | -23 (-2.47%) | 1,659,255 |
| 20 Feb 2007 | INR | 950 | 966 | 921.3 | 930 | 928.9781 | -17 (-1.80%) | 1,590,655 |
| 19 Feb 2007 | INR | 990 | 990 | 941.15 | 947 | 945.9594 | -21.05 (-2.17%) | 1,585,465 |
| 15 Feb 2007 | INR | 985 | 1,003.75 | 943.1 | 968.05 | 966.9863 | -10.95 (-1.12%) | 1,414,650 |
| 14 Feb 2007 | INR | 985.6 | 985.6 | 931.1 | 979 | 977.9243 | -12 (-1.21%) | 1,350,980 |
| 13 Feb 2007 | INR | 1,010 | 1,031.8 | 960.95 | 991 | 989.9111 | -11.75 (-1.17%) | 1,856,220 |
| 12 Feb 2007 | INR | 1,066.05 | 1,066.9 | 1,001 | 1,002.75 | 1,001.6482 | -61.25 (-5.76%) | 1,966,990 |
| 9 Feb 2007 | INR | 1,050 | 1,086 | 1,044.1 | 1,064 | 1,062.8309 | +25 (+2.41%) | 6,067,605 |
| 8 Feb 2007 | INR | 1,049 | 1,054 | 1,030 | 1,039 | 1,037.8584 | +2.95 (+0.28%) | 2,019,920 |
| 7 Feb 2007 | INR | 1,038.4 | 1,058.8 | 1,025 | 1,036.05 | 1,034.9116 | +6.05 (+0.59%) | 6,756,770 |
| 6 Feb 2007 | INR | 1,029.9 | 1,049 | 1,021 | 1,030 | 1,028.8682 | +11 (+1.08%) | 2,900,115 |
| 5 Feb 2007 | INR | 1,033 | 1,033 | 1,017.05 | 1,019 | 1,017.8803 | -9 (-0.88%) | 520,615 |
| 2 Feb 2007 | INR | 1,026 | 1,044 | 1,020.1 | 1,028 | 1,026.8704 | +10 (+0.98%) | 1,162,330 |
| 1 Feb 2007 | INR | 1,019 | 1,030 | 1,001.1 | 1,018 | 1,016.8814 | +6 (+0.59%) | 905,355 |
| 31 Jan 2007 | INR | 1,030 | 1,030.95 | 1,001.1 | 1,012 | 1,010.888 | -9.35 (-0.92%) | 750,970 |
