| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2007 | INR | 820 | 830 | 791 | 796.1 | 79.61 | -23 (-2.81%) | 175,410 |
| 23 Mar 2007 | INR | 805 | 820 | 795.3 | 819.1 | 81.91 | +1.3 (+0.16%) | 38,480 |
| 22 Mar 2007 | INR | 835 | 835 | 800 | 817.8 | 81.78 | +14.4 (+1.79%) | 16,660 |
| 21 Mar 2007 | INR | 801 | 830 | 800 | 803.4 | 80.34 | -6.6 (-0.81%) | 7,130 |
| 20 Mar 2007 | INR | 820 | 820 | 795 | 810 | 81 | +9.6 (+1.20%) | 15,600 |
| 19 Mar 2007 | INR | 801 | 825 | 800 | 800.4 | 80.04 | +0.5 (+0.06%) | 17,510 |
| 16 Mar 2007 | INR | 829 | 829 | 792 | 799.9 | 79.99 | -6.9 (-0.86%) | 18,670 |
| 15 Mar 2007 | INR | 831 | 860 | 805.1 | 806.8 | 80.68 | -10.4 (-1.27%) | 17,690 |
| 14 Mar 2007 | INR | 805 | 835 | 790 | 817.2 | 81.72 | -9.6 (-1.16%) | 51,170 |
| 13 Mar 2007 | INR | 785 | 839.9 | 785 | 826.8 | 82.68 | +21.4 (+2.66%) | 68,660 |
| 12 Mar 2007 | INR | 765 | 820 | 765 | 805.4 | 80.54 | +25.6 (+3.28%) | 17,130 |
| 9 Mar 2007 | INR | 750 | 805 | 750 | 779.8 | 77.98 | +30.2 (+4.03%) | 27,330 |
| 8 Mar 2007 | INR | 748.6 | 771.8 | 717 | 749.6 | 74.96 | +19 (+2.60%) | 28,380 |
| 7 Mar 2007 | INR | 814 | 814 | 707.1 | 730.6 | 73.06 | -42 (-5.44%) | 49,400 |
| 6 Mar 2007 | INR | 810 | 821.9 | 736 | 772.6 | 77.26 | -23.8 (-2.99%) | 73,560 |
| 5 Mar 2007 | INR | 826 | 835 | 796.4 | 796.4 | 79.64 | -88.5 (-10.00%) | 60,870 |
| 2 Mar 2007 | INR | 892 | 897.5 | 870 | 884.9 | 88.49 | +1 (+0.11%) | 43,500 |
| 1 Mar 2007 | INR | 869.9 | 890 | 821 | 883.9 | 88.39 | +34.7 (+4.09%) | 251,790 |
| 28 Feb 2007 | INR | 890 | 890 | 810.1 | 849.2 | 84.92 | -49.6 (-5.52%) | 80,900 |
| 27 Feb 2007 | INR | 955 | 955 | 860 | 898.8 | 89.88 | -21.2 (-2.30%) | 217,310 |
| 26 Feb 2007 | INR | 950 | 1,015 | 915 | 920 | 92 | -19.1 (-2.03%) | 237,130 |
| 23 Feb 2007 | INR | 970.3 | 992 | 920 | 939.1 | 93.91 | -55.6 (-5.59%) | 18,310 |
| 22 Feb 2007 | INR | 980 | 1,000 | 940 | 994.7 | 99.47 | +11.1 (+1.13%) | 82,570 |
| 21 Feb 2007 | INR | 1,006 | 1,040 | 975 | 983.6 | 98.36 | -23.2 (-2.30%) | 26,840 |
| 20 Feb 2007 | INR | 1,026 | 1,040 | 1,003.2 | 1,006.8 | 100.68 | -25.6 (-2.48%) | 11,620 |
| 19 Feb 2007 | INR | 1,105 | 1,105 | 1,000.1 | 1,032.4 | 103.24 | +4.8 (+0.47%) | 27,530 |
| 15 Feb 2007 | INR | 1,015 | 1,069 | 1,015 | 1,027.6 | 102.76 | +20.9 (+2.08%) | 20,320 |
| 14 Feb 2007 | INR | 1,051 | 1,061 | 998.1 | 1,006.7 | 100.67 | -63 (-5.89%) | 74,440 |
| 13 Feb 2007 | INR | 1,036 | 1,135 | 1,036 | 1,069.7 | 106.97 | -35.4 (-3.20%) | 41,060 |
| 12 Feb 2007 | INR | 1,094.1 | 1,145 | 1,034 | 1,105.1 | 110.51 | -43 (-3.75%) | 134,810 |
