| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2007 | INR | 94.24 | 97.13 | 92.8 | 93.86 | 93.86 | -1.2 (-1.26%) | 40,842 |
| 22 Mar 2007 | INR | 96.16 | 97.7 | 94.58 | 95.06 | 95.06 | +0.91 (+0.97%) | 46,005 |
| 21 Mar 2007 | INR | 94.48 | 96.16 | 93.42 | 94.15 | 94.15 | -1.44 (-1.51%) | 27,774 |
| 20 Mar 2007 | INR | 96.16 | 98.57 | 94.96 | 95.59 | 95.59 | +0.87 (+0.92%) | 40,085 |
| 19 Mar 2007 | INR | 97.56 | 97.56 | 94.24 | 94.72 | 94.72 | +0.05 (+0.05%) | 17,575 |
| 16 Mar 2007 | INR | 98.57 | 98.57 | 93.76 | 94.67 | 94.67 | -2.46 (-2.53%) | 28,652 |
| 15 Mar 2007 | INR | 98.86 | 99.82 | 96.69 | 97.13 | 97.13 | +0.92 (+0.96%) | 32,172 |
| 14 Mar 2007 | INR | 95.4 | 99.48 | 95.4 | 96.21 | 96.21 | -4.96 (-4.90%) | 26,474 |
| 13 Mar 2007 | INR | 100.01 | 103.38 | 99.24 | 101.17 | 101.17 | +2.22 (+2.24%) | 74,598 |
| 12 Mar 2007 | INR | 96.16 | 100.2 | 95.35 | 98.95 | 98.95 | +3.94 (+4.15%) | 81,540 |
| 9 Mar 2007 | INR | 95.25 | 96.12 | 94.24 | 95.01 | 95.01 | +0.58 (+0.61%) | 28,675 |
| 8 Mar 2007 | INR | 97.13 | 97.13 | 92.32 | 94.43 | 94.43 | -0.58 (-0.61%) | 32,347 |
| 7 Mar 2007 | INR | 100.83 | 100.83 | 93.33 | 95.01 | 95.01 | -1.4 (-1.45%) | 39,769 |
| 6 Mar 2007 | INR | 100.78 | 100.83 | 95.2 | 96.41 | 96.41 | -0.48 (-0.50%) | 38,285 |
| 5 Mar 2007 | INR | 102.42 | 105.78 | 95.54 | 96.89 | 96.89 | -7.69 (-7.35%) | 55,625 |
| 2 Mar 2007 | INR | 102.66 | 110.01 | 102.03 | 104.58 | 104.58 | +2.93 (+2.88%) | 167,592 |
| 1 Mar 2007 | INR | 104.53 | 105.25 | 101.07 | 101.65 | 101.65 | +0.05 (+0.05%) | 36,153 |
| 28 Feb 2007 | INR | 98.67 | 108.47 | 96.31 | 101.6 | 101.6 | -2.35 (-2.26%) | 102,533 |
| 27 Feb 2007 | INR | 101.36 | 104.82 | 100.97 | 103.95 | 103.95 | +2.35 (+2.31%) | 41,662 |
| 26 Feb 2007 | INR | 105.78 | 106.65 | 96.16 | 101.6 | 101.6 | +1.35 (+1.35%) | 84,292 |
| 23 Feb 2007 | INR | 106.65 | 106.65 | 99.53 | 100.25 | 100.25 | -3.08 (-2.98%) | 32,239 |
| 22 Feb 2007 | INR | 106.98 | 108.09 | 102.9 | 103.33 | 103.33 | -3.36 (-3.15%) | 23,139 |
| 21 Feb 2007 | INR | 106.26 | 110.49 | 106.26 | 106.69 | 106.69 | +0.28 (+0.26%) | 49,519 |
| 20 Feb 2007 | INR | 109.63 | 112.22 | 105.78 | 106.41 | 106.41 | -3.36 (-3.06%) | 70,139 |
| 19 Feb 2007 | INR | 111.94 | 116.17 | 109.2 | 109.77 | 109.77 | +0.53 (+0.49%) | 139,224 |
| 15 Feb 2007 | INR | 105.4 | 113.43 | 101.93 | 109.24 | 109.24 | +7.74 (+7.63%) | 213,036 |
| 14 Feb 2007 | INR | 102.51 | 105.3 | 97.13 | 101.5 | 101.5 | -1.01 (-0.99%) | 62,204 |
| 13 Feb 2007 | INR | 103.86 | 106.55 | 99.53 | 102.51 | 102.51 | -1.06 (-1.02%) | 56,220 |
| 12 Feb 2007 | INR | 103.95 | 112.03 | 97.85 | 103.57 | 103.57 | -4.57 (-4.23%) | 200,624 |
| 9 Feb 2007 | INR | 113.47 | 115.4 | 106.79 | 108.14 | 108.14 | -4.81 (-4.26%) | 41,629 |
