| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2007 | INR | 70.004 | 70.796 | 68.497 | 69.498 | 69.498 | -0.253 (-0.36%) | 2,356 |
| 23 Mar 2007 | INR | 70.103 | 70.95 | 69.003 | 69.751 | 69.751 | -1.298 (-1.83%) | 1,358 |
| 22 Mar 2007 | INR | 72.501 | 72.501 | 71.005 | 71.049 | 71.049 | +0.253 (+0.36%) | 4,848 |
| 21 Mar 2007 | INR | 68.002 | 72.6 | 68.002 | 70.796 | 70.796 | -0.253 (-0.36%) | 3,510 |
| 20 Mar 2007 | INR | 72.897 | 72.996 | 70.103 | 71.049 | 71.049 | -0.055 (-0.08%) | 3,274 |
| 19 Mar 2007 | INR | 71.005 | 72.149 | 70.202 | 71.104 | 71.104 | -0.396 (-0.55%) | 5,747 |
| 16 Mar 2007 | INR | 68.497 | 72.996 | 68.497 | 71.5 | 71.5 | +1.155 (+1.64%) | 8,489 |
| 15 Mar 2007 | INR | 68.101 | 73.997 | 68.101 | 70.345 | 70.345 | -1.859 (-2.57%) | 3,932 |
| 14 Mar 2007 | INR | 70.103 | 72.798 | 70.004 | 72.204 | 72.204 | -0.649 (-0.89%) | 4,642 |
| 13 Mar 2007 | INR | 72.853 | 72.996 | 70.796 | 72.853 | 72.853 | +1.1 (+1.53%) | 1,943 |
| 12 Mar 2007 | INR | 70.048 | 73.249 | 70.048 | 71.753 | 71.753 | +1.353 (+1.92%) | 4,457 |
| 9 Mar 2007 | INR | 70.048 | 72.798 | 70.004 | 70.4 | 70.4 | -0.605 (-0.85%) | 5,407 |
| 8 Mar 2007 | INR | 70.048 | 71.555 | 70.004 | 71.005 | 71.005 | +0.66 (+0.94%) | 7,348 |
| 7 Mar 2007 | INR | 73.095 | 74.998 | 70.004 | 70.345 | 70.345 | -2.354 (-3.24%) | 13,620 |
| 6 Mar 2007 | INR | 71.995 | 73.854 | 68.002 | 72.699 | 72.699 | +2.794 (+4.00%) | 13,350 |
| 5 Mar 2007 | INR | 71.995 | 72.105 | 68.904 | 69.905 | 69.905 | -5.093 (-6.79%) | 14,033 |
| 2 Mar 2007 | INR | 76.098 | 78.001 | 73.997 | 74.998 | 74.998 | -0.154 (-0.20%) | 15,255 |
| 1 Mar 2007 | INR | 80.102 | 81.246 | 74.503 | 75.152 | 75.152 | -3.443 (-4.38%) | 45,921 |
| 28 Feb 2007 | INR | 70.796 | 82.104 | 62.601 | 78.595 | 78.595 | +3.949 (+5.29%) | 37,698 |
| 27 Feb 2007 | INR | 82.005 | 82.005 | 74.349 | 74.646 | 74.646 | -1.001 (-1.32%) | 29,324 |
| 26 Feb 2007 | INR | 74.998 | 77.396 | 72.996 | 75.647 | 75.647 | +0.594 (+0.79%) | 9,974 |
| 23 Feb 2007 | INR | 77.099 | 79.002 | 66.198 | 75.053 | 75.053 | -4.598 (-5.77%) | 40,312 |
| 22 Feb 2007 | INR | 81.004 | 82.346 | 78.947 | 79.651 | 79.651 | -0.352 (-0.44%) | 17,543 |
| 21 Feb 2007 | INR | 79.101 | 82.401 | 78.1 | 80.003 | 80.003 | -1.397 (-1.72%) | 46,985 |
| 20 Feb 2007 | INR | 84.755 | 84.755 | 80.696 | 81.4 | 81.4 | -2.75 (-3.27%) | 14,867 |
| 19 Feb 2007 | INR | 86.097 | 88 | 83.149 | 84.15 | 84.15 | -0.946 (-1.11%) | 32,324 |
| 15 Feb 2007 | INR | 83.798 | 86.845 | 82.995 | 85.096 | 85.096 | +3.047 (+3.71%) | 34,668 |
| 14 Feb 2007 | INR | 84.898 | 84.898 | 79.101 | 82.049 | 82.049 | +2.244 (+2.81%) | 73,438 |
| 13 Feb 2007 | INR | 82.005 | 88.946 | 77.495 | 79.805 | 79.805 | -3.542 (-4.25%) | 102,835 |
| 12 Feb 2007 | INR | 88.099 | 90.651 | 82.203 | 83.347 | 83.347 | -5.753 (-6.46%) | 86,827 |
