| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2007 | INR | 200 | 207.8 | 197 | 205.95 | 205.95 | +7.45 (+3.75%) | 121,398 |
| 28 Mar 2007 | INR | 205 | 205 | 197 | 198.5 | 198.5 | -7.5 (-3.64%) | 21,002 |
| 27 Mar 2007 | INR | 0 | 0 | 0 | 206 | 206 | 0.0 (0.0%) | 0 |
| 26 Mar 2007 | INR | 207.85 | 207.9 | 204.05 | 206 | 206 | 0.0 (0.0%) | 14,114 |
| 23 Mar 2007 | INR | 208 | 208.45 | 205 | 206 | 206 | -2.95 (-1.41%) | 7,924 |
| 22 Mar 2007 | INR | 207 | 212.5 | 207 | 208.95 | 208.95 | +1.4 (+0.67%) | 37,756 |
| 21 Mar 2007 | INR | 203 | 208.95 | 200.6 | 207.55 | 207.55 | +3.9 (+1.92%) | 43,740 |
| 20 Mar 2007 | INR | 203.1 | 204.65 | 200 | 203.65 | 203.65 | +1.95 (+0.97%) | 41,556 |
| 19 Mar 2007 | INR | 205 | 207 | 201 | 201.7 | 201.7 | +0.7 (+0.35%) | 44,042 |
| 16 Mar 2007 | INR | 204.3 | 208 | 192.15 | 201 | 201 | -3 (-1.47%) | 77,604 |
| 15 Mar 2007 | INR | 205 | 207 | 202.15 | 204 | 204 | +4 (+2%) | 14,930 |
| 14 Mar 2007 | INR | 197 | 203 | 196 | 200 | 200 | -7.75 (-3.73%) | 10,852 |
| 13 Mar 2007 | INR | 197 | 210 | 197 | 207.75 | 207.75 | +7.85 (+3.93%) | 25,032 |
| 12 Mar 2007 | INR | 196 | 202 | 194 | 199.9 | 199.9 | +4.05 (+2.07%) | 33,752 |
| 9 Mar 2007 | INR | 195 | 197 | 190 | 195.85 | 195.85 | -1.55 (-0.79%) | 20,296 |
| 8 Mar 2007 | INR | 185 | 197.45 | 185 | 197.4 | 197.4 | +7.1 (+3.73%) | 17,838 |
| 7 Mar 2007 | INR | 199 | 199.1 | 190 | 190.3 | 190.3 | -5.8 (-2.96%) | 68,214 |
| 6 Mar 2007 | INR | 203 | 204 | 192.1 | 196.1 | 196.1 | -0.95 (-0.48%) | 46,980 |
| 5 Mar 2007 | INR | 201.5 | 202 | 192 | 197.05 | 197.05 | -5.4 (-2.67%) | 148,106 |
| 2 Mar 2007 | INR | 207 | 208.5 | 201.1 | 202.45 | 202.45 | -2.5 (-1.22%) | 26,588 |
| 1 Mar 2007 | INR | 211 | 216.75 | 203.05 | 204.95 | 204.95 | -10.05 (-4.67%) | 49,230 |
| 28 Feb 2007 | INR | 210 | 215 | 195 | 215 | 215 | -3.3 (-1.51%) | 125,892 |
| 27 Feb 2007 | INR | 218.85 | 222 | 210.5 | 218.3 | 218.3 | +3.75 (+1.75%) | 145,774 |
| 26 Feb 2007 | INR | 224 | 224 | 210 | 214.55 | 214.55 | -10.45 (-4.64%) | 59,834 |
| 23 Feb 2007 | INR | 217.85 | 225 | 202.15 | 225 | 225 | +9.75 (+4.53%) | 294,442 |
| 22 Feb 2007 | INR | 228 | 233 | 214 | 215.25 | 215.25 | -8.95 (-3.99%) | 470,372 |
| 21 Feb 2007 | INR | 211 | 233 | 209.25 | 224.2 | 224.2 | +11.2 (+5.26%) | 388,636 |
| 20 Feb 2007 | INR | 218 | 218 | 209.05 | 213 | 213 | -4 (-1.84%) | 14,348 |
| 19 Feb 2007 | INR | 214 | 218.5 | 210.1 | 217 | 217 | +5 (+2.36%) | 39,978 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 212 | 212 | 0.0 (0.0%) | 0 |
