| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2007 | INR | 41 | 41 | 40.005 | 40.165 | 40.165 | -0.325 (-0.80%) | 53,990 |
| 1 Feb 2007 | INR | 40.8 | 41 | 40.34 | 40.49 | 40.49 | +0.095 (+0.24%) | 505,780 |
| 31 Jan 2007 | INR | 41.55 | 41.9 | 40.2 | 40.395 | 40.395 | -1.055 (-2.55%) | 123,440 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 41.45 | 41.45 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 41.225 | 41.99 | 41.2 | 41.45 | 41.45 | +0.52 (+1.27%) | 769,740 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 40.93 | 40.93 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 41.33 | 41.97 | 40.81 | 40.93 | 40.93 | +0.405 (+1.00%) | 123,860 |
| 24 Jan 2007 | INR | 41.4 | 41.6 | 40.5 | 40.525 | 40.525 | -0.295 (-0.72%) | 97,370 |
| 23 Jan 2007 | INR | 41.5 | 41.995 | 40.705 | 40.82 | 40.82 | -0.5 (-1.21%) | 193,010 |
| 22 Jan 2007 | INR | 40.8 | 43.49 | 40.6 | 41.32 | 41.32 | +1.25 (+3.12%) | 937,040 |
| 19 Jan 2007 | INR | 40 | 41.8 | 39.5 | 40.07 | 40.07 | +0.12 (+0.30%) | 1,398,260 |
| 18 Jan 2007 | INR | 40.4 | 40.8 | 39.5 | 39.95 | 39.95 | -0.355 (-0.88%) | 68,670 |
| 17 Jan 2007 | INR | 40.01 | 40.5 | 40 | 40.305 | 40.305 | +0.315 (+0.79%) | 35,450 |
| 16 Jan 2007 | INR | 40.5 | 40.7 | 39.9 | 39.99 | 39.99 | +0.18 (+0.45%) | 91,970 |
| 15 Jan 2007 | INR | 40.69 | 40.8 | 39.8 | 39.81 | 39.81 | +0.095 (+0.24%) | 1,216,150 |
| 12 Jan 2007 | INR | 40.4 | 40.98 | 39.11 | 39.715 | 39.715 | -0.285 (-0.71%) | 648,740 |
| 11 Jan 2007 | INR | 39.85 | 40.695 | 39.85 | 40 | 40 | +0.1 (+0.25%) | 44,350 |
| 10 Jan 2007 | INR | 39.55 | 40.495 | 39.5 | 39.9 | 39.9 | +0.25 (+0.63%) | 40,200 |
| 9 Jan 2007 | INR | 40 | 40.6 | 39.5 | 39.65 | 39.65 | -0.2 (-0.50%) | 83,460 |
| 8 Jan 2007 | INR | 41.89 | 41.89 | 39.5 | 39.85 | 39.85 | -0.12 (-0.30%) | 170,310 |
| 5 Jan 2007 | INR | 38.6 | 40.6 | 38.6 | 39.97 | 39.97 | +1.07 (+2.75%) | 119,650 |
| 4 Jan 2007 | INR | 39 | 39.29 | 38.805 | 38.9 | 38.9 | -0.1 (-0.26%) | 78,730 |
| 3 Jan 2007 | INR | 39.5 | 39.5 | 38.755 | 39 | 39 | +0.05 (+0.13%) | 82,830 |
| 2 Jan 2007 | INR | 39.9 | 39.95 | 38.8 | 38.95 | 38.95 | 0.0 (0.0%) | 43,630 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 38.95 | 38.95 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 39.015 | 39.4 | 38.7 | 38.95 | 38.95 | +0.03 (+0.08%) | 79,720 |
| 28 Dec 2006 | INR | 39.5 | 39.5 | 38.8 | 38.92 | 38.92 | -0.43 (-1.09%) | 53,410 |
| 27 Dec 2006 | INR | 39.67 | 40 | 39.2 | 39.35 | 39.35 | -0.015 (-0.04%) | 112,480 |
| 26 Dec 2006 | INR | 40 | 41 | 39.1 | 39.365 | 39.365 | +0.195 (+0.50%) | 413,280 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 39.17 | 39.17 | 0.0 (0.0%) | 0 |
