| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2007 | INR | 919 | 944.5 | 902.1 | 941.2 | 94.12 | +26 (+2.84%) | 18,307,232 |
| 28 Mar 2007 | INR | 949.2 | 952.7 | 912.7 | 915.2 | 91.52 | -44.4 (-4.63%) | 9,908,619 |
| 26 Mar 2007 | INR | 971.8 | 981.1 | 951.1 | 959.6 | 95.96 | -12.8 (-1.32%) | 11,431,872 |
| 23 Mar 2007 | INR | 975.6 | 983.9 | 955.8 | 972.4 | 97.24 | +5.3 (+0.55%) | 14,059,299 |
| 22 Mar 2007 | INR | 936 | 976.5 | 936 | 967.1 | 96.71 | +36.8 (+3.96%) | 26,687,352 |
| 21 Mar 2007 | INR | 901.1 | 932.5 | 892.7 | 930.3 | 93.03 | +29.7 (+3.30%) | 11,939,524 |
| 20 Mar 2007 | INR | 877.5 | 905.8 | 877.5 | 900.6 | 90.06 | +26.4 (+3.02%) | 10,719,296 |
| 19 Mar 2007 | INR | 872.6 | 877.4 | 855.9 | 874.2 | 87.42 | +14.6 (+1.70%) | 9,284,670 |
| 16 Mar 2007 | INR | 872.8 | 877.2 | 847.4 | 859.6 | 85.96 | -7.3 (-0.84%) | 19,242,221 |
| 15 Mar 2007 | INR | 901.1 | 910.2 | 865.9 | 866.9 | 86.69 | -24.6 (-2.76%) | 18,661,714 |
| 14 Mar 2007 | INR | 905.8 | 915.2 | 888.8 | 891.5 | 89.15 | -32.7 (-3.54%) | 9,362,896 |
| 13 Mar 2007 | INR | 923.7 | 933.6 | 911.6 | 924.2 | 92.42 | +3.8 (+0.41%) | 10,591,551 |
| 12 Mar 2007 | INR | 934.1 | 944.5 | 915.4 | 920.4 | 92.04 | -3.7 (-0.40%) | 13,924,824 |
| 9 Mar 2007 | INR | 944.6 | 966.2 | 919.9 | 924.1 | 92.41 | -20.4 (-2.16%) | 18,256,349 |
| 8 Mar 2007 | INR | 933.1 | 953.9 | 908.7 | 944.5 | 94.45 | +24.6 (+2.67%) | 25,303,216 |
| 7 Mar 2007 | INR | 941.6 | 945.1 | 891 | 919.9 | 91.99 | -17.1 (-1.82%) | 13,896,218 |
| 6 Mar 2007 | INR | 942.6 | 942.6 | 910.5 | 937 | 93.7 | +26.4 (+2.90%) | 11,898,010 |
| 5 Mar 2007 | INR | 942.6 | 946.4 | 901.1 | 910.6 | 91.06 | -37.4 (-3.95%) | 17,545,256 |
| 2 Mar 2007 | INR | 976.5 | 1,013.7 | 935.1 | 948 | 94.8 | -43.6 (-4.40%) | 17,475,326 |
| 1 Mar 2007 | INR | 983.1 | 1,001.1 | 958.6 | 991.6 | 99.16 | +17.7 (+1.82%) | 11,751,982 |
| 28 Feb 2007 | INR | 916.7 | 1,036 | 916.6 | 973.9 | 97.39 | -30 (-2.99%) | 18,976,386 |
| 27 Feb 2007 | INR | 1,029.4 | 1,084.1 | 1,002 | 1,003.9 | 100.39 | -37.7 (-3.62%) | 10,759,041 |
| 26 Feb 2007 | INR | 1,009.6 | 1,043.4 | 983.2 | 1,041.6 | 104.16 | +43.5 (+4.36%) | 9,295,638 |
| 23 Feb 2007 | INR | 1,070.9 | 1,070.9 | 982.2 | 998.1 | 99.81 | -12.6 (-1.25%) | 14,984,706 |
| 22 Feb 2007 | INR | 1,042.6 | 1,049.2 | 1,009.6 | 1,010.7 | 101.07 | -33.8 (-3.24%) | 15,709,693 |
| 21 Feb 2007 | INR | 1,037.6 | 1,054.9 | 1,029 | 1,044.5 | 104.45 | +1 (+0.10%) | 8,781,224 |
| 20 Feb 2007 | INR | 1,068.2 | 1,080.1 | 1,042.6 | 1,043.5 | 104.35 | -23.6 (-2.21%) | 7,083,135 |
| 19 Feb 2007 | INR | 1,064.3 | 1,074.7 | 1,056.9 | 1,067.1 | 106.71 | +8.4 (+0.79%) | 8,820,608 |
| 15 Feb 2007 | INR | 1,047.8 | 1,084.1 | 1,047.8 | 1,058.7 | 105.87 | +15.2 (+1.46%) | 11,735,724 |
| 14 Feb 2007 | INR | 1,085 | 1,094.4 | 1,023.9 | 1,043.5 | 104.35 | -66.1 (-5.96%) | 23,367,825 |
