| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2007 | INR | 1,326 | 1,398 | 1,315 | 1,372.95 | 686.475 | +57.2 (+4.35%) | 641,704 |
| 9 Mar 2007 | INR | 1,374.45 | 1,379.8 | 1,305.65 | 1,315.75 | 657.875 | -41.95 (-3.09%) | 298,083 |
| 8 Mar 2007 | INR | 1,310 | 1,374.4 | 1,285.05 | 1,357.7 | 678.85 | +52.95 (+4.06%) | 490,809 |
| 7 Mar 2007 | INR | 1,310 | 1,348.8 | 1,266 | 1,304.75 | 652.375 | +0.9 (+0.07%) | 616,764 |
| 6 Mar 2007 | INR | 1,349 | 1,419 | 1,272 | 1,303.85 | 651.925 | -38.5 (-2.87%) | 952,426 |
| 5 Mar 2007 | INR | 1,400 | 1,429.9 | 1,327 | 1,342.35 | 671.175 | -116.85 (-8.01%) | 579,244 |
| 2 Mar 2007 | INR | 1,500 | 1,534 | 1,444 | 1,459.2 | 729.6 | -31.85 (-2.14%) | 613,473 |
| 1 Mar 2007 | INR | 1,428 | 1,513.3 | 1,385.1 | 1,491.05 | 745.525 | +56.6 (+3.95%) | 653,137 |
| 28 Feb 2007 | INR | 1,401 | 1,484 | 1,370 | 1,434.45 | 717.225 | -60.85 (-4.07%) | 461,459 |
| 27 Feb 2007 | INR | 1,498 | 1,548 | 1,475 | 1,495.3 | 747.65 | -3.4 (-0.23%) | 665,654 |
| 26 Feb 2007 | INR | 1,580 | 1,656 | 1,452.1 | 1,498.7 | 749.35 | -87.45 (-5.51%) | 651,860 |
| 23 Feb 2007 | INR | 1,680 | 1,730 | 1,566.15 | 1,586.15 | 793.075 | -86.65 (-5.18%) | 370,554 |
| 22 Feb 2007 | INR | 1,665 | 1,688.5 | 1,635 | 1,672.8 | 836.4 | +17.1 (+1.03%) | 284,118 |
| 21 Feb 2007 | INR | 1,669 | 1,680 | 1,648.25 | 1,655.7 | 827.85 | -1.7 (-0.10%) | 208,954 |
| 20 Feb 2007 | INR | 1,699.9 | 1,710 | 1,652.25 | 1,657.4 | 828.7 | -31.15 (-1.84%) | 194,261 |
| 19 Feb 2007 | INR | 1,700 | 1,744.4 | 1,672 | 1,688.55 | 844.275 | +0.75 (+0.04%) | 462,265 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 1,687.8 | 843.9 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 1,668.3 | 1,719 | 1,664 | 1,687.8 | 843.9 | +42.05 (+2.56%) | 213,135 |
| 14 Feb 2007 | INR | 1,665 | 1,675 | 1,636 | 1,645.75 | 822.875 | -22.9 (-1.37%) | 236,445 |
| 13 Feb 2007 | INR | 1,656.6 | 1,714.85 | 1,610.1 | 1,668.65 | 834.325 | +12.05 (+0.73%) | 393,399 |
| 12 Feb 2007 | INR | 1,740 | 1,740 | 1,650 | 1,656.6 | 828.3 | -79.35 (-4.57%) | 256,049 |
| 9 Feb 2007 | INR | 1,777.7 | 1,790 | 1,725.05 | 1,735.95 | 867.975 | -35.25 (-1.99%) | 275,875 |
| 8 Feb 2007 | INR | 1,788 | 1,808.8 | 1,762 | 1,771.2 | 885.6 | -9.65 (-0.54%) | 231,585 |
| 7 Feb 2007 | INR | 1,800 | 1,821 | 1,777 | 1,780.85 | 890.425 | -17.4 (-0.97%) | 299,676 |
| 6 Feb 2007 | INR | 1,770 | 1,841.75 | 1,765 | 1,798.25 | 899.125 | +35.25 (+2.00%) | 712,182 |
| 5 Feb 2007 | INR | 1,796.7 | 1,796.7 | 1,758.5 | 1,763 | 881.5 | -24.6 (-1.38%) | 192,646 |
| 2 Feb 2007 | INR | 1,815 | 1,825 | 1,780 | 1,787.6 | 893.8 | -5.1 (-0.28%) | 439,438 |
| 1 Feb 2007 | INR | 1,760 | 1,804 | 1,741.15 | 1,792.7 | 896.35 | +54.35 (+3.13%) | 607,991 |
| 31 Jan 2007 | INR | 1,740 | 1,780 | 1,731.1 | 1,738.35 | 869.175 | -15.2 (-0.87%) | 417,199 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 1,753.55 | 876.775 | 0.0 (0.0%) | 0 |
