| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2007 | INR | 42.85 | 44.9 | 39.3 | 42 | 41.6779 | -1.8 (-4.11%) | 53,950 |
| 28 Mar 2007 | INR | 44.95 | 47.75 | 43.3 | 43.8 | 43.4641 | -1.5 (-3.31%) | 52,725 |
| 27 Mar 2007 | INR | 0 | 0 | 0 | 45.3 | 44.9526 | 0.0 (0.0%) | 0 |
| 26 Mar 2007 | INR | 40.5 | 45.5 | 40.5 | 45.3 | 44.9526 | +0.3 (+0.67%) | 50,305 |
| 23 Mar 2007 | INR | 0 | 0 | 0 | 45 | 44.6549 | 0.0 (0.0%) | 0 |
| 22 Mar 2007 | INR | 46.05 | 46.2 | 45 | 45 | 44.6549 | -0.6 (-1.32%) | 3,630 |
| 21 Mar 2007 | INR | 45.1 | 46 | 44.5 | 45.6 | 45.2503 | -0.9 (-1.94%) | 9,070 |
| 20 Mar 2007 | INR | 46.25 | 47.95 | 46.2 | 46.5 | 46.1434 | -1 (-2.11%) | 5,750 |
| 19 Mar 2007 | INR | 48 | 48 | 47 | 47.5 | 47.1357 | +0.95 (+2.04%) | 2,500 |
| 16 Mar 2007 | INR | 46.5 | 48.45 | 46.5 | 46.55 | 46.193 | -0.8 (-1.69%) | 2,600 |
| 15 Mar 2007 | INR | 52 | 52 | 47 | 47.35 | 46.9868 | +2.05 (+4.53%) | 5,445 |
| 14 Mar 2007 | INR | 47 | 47.25 | 45.05 | 45.3 | 44.9526 | -0.8 (-1.74%) | 7,125 |
| 13 Mar 2007 | INR | 46.1 | 46.1 | 46.1 | 46.1 | 45.7464 | -0.45 (-0.97%) | 2,500 |
| 12 Mar 2007 | INR | 49.9 | 49.9 | 46.25 | 46.55 | 46.193 | -0.6 (-1.27%) | 13,250 |
| 9 Mar 2007 | INR | 50 | 50 | 46.5 | 47.15 | 46.7884 | +2.15 (+4.78%) | 33,005 |
| 8 Mar 2007 | INR | 45 | 45 | 41.25 | 45 | 44.6549 | -1.25 (-2.70%) | 12,705 |
| 7 Mar 2007 | INR | 44 | 46.5 | 44 | 46.25 | 45.8953 | +1.45 (+3.24%) | 1,700 |
| 6 Mar 2007 | INR | 42.5 | 45 | 42.5 | 44.8 | 44.4564 | +1.8 (+4.19%) | 21,105 |
| 5 Mar 2007 | INR | 46 | 47 | 43 | 43 | 42.6702 | -7.35 (-14.60%) | 23,555 |
| 2 Mar 2007 | INR | 48.2 | 51.75 | 48.2 | 50.35 | 49.9638 | +1.85 (+3.81%) | 11,170 |
| 1 Mar 2007 | INR | 45.1 | 48.5 | 45.1 | 48.5 | 48.128 | +0.5 (+1.04%) | 5,005 |
| 28 Feb 2007 | INR | 44.1 | 49.9 | 44.1 | 48 | 47.6319 | -1 (-2.04%) | 7,265 |
| 27 Feb 2007 | INR | 48.5 | 49 | 48.5 | 49 | 48.6242 | +0.05 (+0.10%) | 2,850 |
| 26 Feb 2007 | INR | 47.05 | 48.95 | 47.05 | 48.95 | 48.5746 | -0.05 (-0.10%) | 5,935 |
| 23 Feb 2007 | INR | 51.1 | 51.1 | 46.65 | 49 | 48.6242 | -2.1 (-4.11%) | 15,740 |
| 22 Feb 2007 | INR | 59.8 | 59.8 | 50.15 | 51.1 | 50.7081 | -0.2 (-0.39%) | 50,755 |
| 21 Feb 2007 | INR | 51 | 51.75 | 50.5 | 51.3 | 50.9065 | -0.75 (-1.44%) | 6,110 |
| 20 Feb 2007 | INR | 56.9 | 56.9 | 51.65 | 52.05 | 51.6508 | -1.55 (-2.89%) | 8,250 |
| 19 Feb 2007 | INR | 59 | 59 | 52.35 | 53.6 | 53.1889 | +1.5 (+2.88%) | 19,055 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 52.1 | 51.7004 | 0.0 (0.0%) | 0 |
