| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2007 | INR | 144 | 144 | 130.3 | 137.5 | 13.75 | -4 (-2.83%) | 2,992,820 |
| 22 Mar 2007 | INR | 141.6 | 145 | 141 | 141.5 | 14.15 | +1 (+0.71%) | 2,894,210 |
| 21 Mar 2007 | INR | 142 | 143.5 | 139.5 | 140.5 | 14.05 | -0.5 (-0.35%) | 2,357,430 |
| 20 Mar 2007 | INR | 141.5 | 150.5 | 139 | 141 | 14.1 | +0.3 (+0.21%) | 12,631,320 |
| 19 Mar 2007 | INR | 142.9 | 145.5 | 139.5 | 140.7 | 14.07 | +0.1 (+0.07%) | 2,137,250 |
| 16 Mar 2007 | INR | 138.8 | 147.9 | 137.9 | 140.6 | 14.06 | +3.9 (+2.85%) | 10,667,510 |
| 15 Mar 2007 | INR | 134 | 144.5 | 134 | 136.7 | 13.67 | +3.1 (+2.32%) | 5,167,320 |
| 14 Mar 2007 | INR | 130.5 | 136.5 | 128.9 | 133.6 | 13.36 | -10.5 (-7.29%) | 4,395,390 |
| 13 Mar 2007 | INR | 141 | 148.4 | 138.8 | 144.1 | 14.41 | +1.9 (+1.34%) | 9,495,830 |
| 12 Mar 2007 | INR | 129 | 147.7 | 127.5 | 142.2 | 14.22 | +12.7 (+9.81%) | 15,554,520 |
| 9 Mar 2007 | INR | 134 | 134.8 | 125.6 | 129.5 | 12.95 | -2.8 (-2.12%) | 5,990,800 |
| 8 Mar 2007 | INR | 131.2 | 134.3 | 118.6 | 132.3 | 13.23 | +5.7 (+4.50%) | 14,354,070 |
| 7 Mar 2007 | INR | 127 | 134.5 | 118.6 | 126.6 | 12.66 | -0.3 (-0.24%) | 13,891,960 |
| 6 Mar 2007 | INR | 137.7 | 142 | 123.1 | 126.9 | 12.69 | -4.7 (-3.57%) | 18,421,450 |
| 5 Mar 2007 | INR | 137 | 144.9 | 125.2 | 131.6 | 13.16 | -15.8 (-10.72%) | 10,172,320 |
| 2 Mar 2007 | INR | 151.9 | 156.9 | 144.3 | 147.4 | 14.74 | -2.8 (-1.86%) | 11,160,070 |
| 1 Mar 2007 | INR | 150.9 | 161.4 | 147.3 | 150.2 | 15.02 | +0.4 (+0.27%) | 19,063,880 |
| 28 Feb 2007 | INR | 153.7 | 158.8 | 138.3 | 149.8 | 14.98 | -12.5 (-7.70%) | 16,628,960 |
| 27 Feb 2007 | INR | 146 | 169.3 | 141.1 | 162.3 | 16.23 | +17.1 (+11.78%) | 66,781,080 |
| 26 Feb 2007 | INR | 142 | 150.9 | 138.2 | 145.2 | 14.52 | +1.1 (+0.76%) | 16,969,270 |
| 23 Feb 2007 | INR | 165 | 165 | 134.2 | 144.1 | 14.41 | -20 (-12.19%) | 34,027,880 |
| 22 Feb 2007 | INR | 170 | 170.3 | 163.1 | 164.1 | 16.41 | -3.1 (-1.85%) | 20,490,780 |
| 21 Feb 2007 | INR | 165 | 171.9 | 162.1 | 167.2 | 16.72 | +4.8 (+2.96%) | 48,995,410 |
| 20 Feb 2007 | INR | 169 | 175.5 | 159.1 | 162.4 | 16.24 | -4.2 (-2.52%) | 67,690,660 |
| 19 Feb 2007 | INR | 170 | 191.3 | 163.6 | 166.6 | 16.66 | +2.9 (+1.77%) | 123,198,850 |
| 15 Feb 2007 | INR | 130 | 174.4 | 113 | 163.7 | 16.37 | 0.0 (0.0%) | 74,988,500 |
