| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2007 | INR | 15.7 | 16.2 | 15.15 | 15.3 | 15.3 | -0.15 (-0.97%) | 24,120 |
| 22 Mar 2007 | INR | 16.2 | 16.2 | 15.3 | 15.45 | 15.45 | -0.45 (-2.83%) | 33,300 |
| 21 Mar 2007 | INR | 16.5 | 16.5 | 15.7 | 15.9 | 15.9 | -0.25 (-1.55%) | 33,300 |
| 20 Mar 2007 | INR | 16.8 | 16.8 | 16.05 | 16.15 | 16.15 | -0.2 (-1.22%) | 20,557 |
| 19 Mar 2007 | INR | 16.9 | 16.9 | 16.3 | 16.35 | 16.35 | -0.15 (-0.91%) | 5,400 |
| 16 Mar 2007 | INR | 17.8 | 17.8 | 16.4 | 16.5 | 16.5 | -0.6 (-3.51%) | 26,100 |
| 15 Mar 2007 | INR | 16.9 | 17.75 | 16.9 | 17.1 | 17.1 | +0.1 (+0.59%) | 28,700 |
| 14 Mar 2007 | INR | 16.2 | 17.15 | 15.9 | 17 | 17 | +0.7 (+4.29%) | 48,000 |
| 13 Mar 2007 | INR | 16.2 | 16.5 | 16.2 | 16.3 | 16.3 | +0.15 (+0.93%) | 16,300 |
| 12 Mar 2007 | INR | 16.35 | 16.5 | 16.05 | 16.15 | 16.15 | +0.15 (+0.94%) | 15,700 |
| 9 Mar 2007 | INR | 16 | 16.65 | 15.8 | 16 | 16 | -0.4 (-2.44%) | 17,700 |
| 8 Mar 2007 | INR | 15.75 | 16.5 | 15.25 | 16.4 | 16.4 | +0.35 (+2.18%) | 35,448 |
| 7 Mar 2007 | INR | 17.5 | 17.5 | 16 | 16.05 | 16.05 | -0.75 (-4.46%) | 27,917 |
| 6 Mar 2007 | INR | 17.2 | 17.2 | 16.4 | 16.8 | 16.8 | +0.05 (+0.30%) | 29,629 |
| 5 Mar 2007 | INR | 17.5 | 17.5 | 16.75 | 16.75 | 16.75 | -0.85 (-4.83%) | 81,700 |
| 2 Mar 2007 | INR | 18.2 | 18.2 | 17.6 | 17.6 | 17.6 | -0.25 (-1.40%) | 20,500 |
| 1 Mar 2007 | INR | 18.45 | 18.55 | 17.6 | 17.85 | 17.85 | -0.5 (-2.72%) | 22,800 |
| 28 Feb 2007 | INR | 17 | 18.7 | 17 | 18.35 | 18.35 | +0.5 (+2.80%) | 55,300 |
| 27 Feb 2007 | INR | 18 | 18.3 | 17.4 | 17.85 | 17.85 | +0.35 (+2%) | 31,000 |
| 26 Feb 2007 | INR | 18 | 18 | 17.25 | 17.5 | 17.5 | -0.4 (-2.23%) | 43,400 |
| 23 Feb 2007 | INR | 18.6 | 18.8 | 17.8 | 17.9 | 17.9 | -0.8 (-4.28%) | 79,800 |
| 22 Feb 2007 | INR | 18.6 | 18.95 | 18.6 | 18.7 | 18.7 | -0.15 (-0.80%) | 26,500 |
| 21 Feb 2007 | INR | 19.15 | 19.15 | 18.7 | 18.85 | 18.85 | +0.15 (+0.80%) | 24,400 |
| 20 Feb 2007 | INR | 20 | 20.05 | 18.65 | 18.7 | 18.7 | -0.9 (-4.59%) | 54,100 |
| 19 Feb 2007 | INR | 20.45 | 20.45 | 19.5 | 19.6 | 19.6 | +0.1 (+0.51%) | 53,000 |
| 15 Feb 2007 | INR | 18.75 | 19.5 | 18.75 | 19.5 | 19.5 | +0.95 (+5.12%) | 38,300 |
| 14 Feb 2007 | INR | 18 | 18.65 | 17.9 | 18.55 | 18.55 | 0.0 (0.0%) | 59,600 |
| 13 Feb 2007 | INR | 18.6 | 19.5 | 18.45 | 18.55 | 18.55 | -0.75 (-3.89%) | 102,800 |
| 12 Feb 2007 | INR | 19.4 | 20.4 | 19.3 | 19.3 | 19.3 | -1 (-4.93%) | 53,000 |
| 9 Feb 2007 | INR | 21.05 | 21.75 | 20.15 | 20.3 | 20.3 | -0.9 (-4.25%) | 85,200 |
