| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2007 | INR | 0 | 0 | 0 | 89.2 | 17.84 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 88.5 | 90 | 88.5 | 89.2 | 17.84 | +2.9 (+3.36%) | 58,675 |
| 24 Jan 2007 | INR | 88.2 | 89.8 | 86.3 | 86.3 | 17.26 | -1.45 (-1.65%) | 35,135 |
| 23 Jan 2007 | INR | 89.15 | 90.2 | 87.6 | 87.75 | 17.55 | -2.6 (-2.88%) | 50,680 |
| 22 Jan 2007 | INR | 91.25 | 92.6 | 90.15 | 90.35 | 18.07 | -0.9 (-0.99%) | 44,470 |
| 19 Jan 2007 | INR | 95 | 95 | 90.05 | 91.25 | 18.25 | -2 (-2.14%) | 60,975 |
| 18 Jan 2007 | INR | 95 | 97.65 | 92.25 | 93.25 | 18.65 | -0.8 (-0.85%) | 95,155 |
| 17 Jan 2007 | INR | 95 | 96 | 93 | 94.05 | 18.81 | -0.7 (-0.74%) | 78,450 |
| 16 Jan 2007 | INR | 96.5 | 98 | 94 | 94.75 | 18.95 | -2.25 (-2.32%) | 64,940 |
| 15 Jan 2007 | INR | 98 | 99.5 | 95.5 | 97 | 19.4 | +0.6 (+0.62%) | 90,655 |
| 12 Jan 2007 | INR | 101.7 | 101.7 | 94.4 | 96.4 | 19.28 | -2.6 (-2.63%) | 113,205 |
| 11 Jan 2007 | INR | 97.5 | 101.8 | 97.5 | 99 | 19.8 | +0.05 (+0.05%) | 149,375 |
| 10 Jan 2007 | INR | 98.25 | 105 | 97.1 | 98.95 | 19.79 | -0.55 (-0.55%) | 249,070 |
| 9 Jan 2007 | INR | 105.9 | 106 | 98 | 99.5 | 19.9 | -4.95 (-4.74%) | 202,250 |
| 8 Jan 2007 | INR | 102.7 | 105.9 | 100.35 | 104.45 | 20.89 | +2.35 (+2.30%) | 217,160 |
| 5 Jan 2007 | INR | 104 | 106.7 | 101 | 102.1 | 20.42 | -3.05 (-2.90%) | 168,290 |
| 4 Jan 2007 | INR | 107.9 | 110.5 | 104.55 | 105.15 | 21.03 | -1.15 (-1.08%) | 218,360 |
| 3 Jan 2007 | INR | 108.4 | 109.8 | 105.05 | 106.3 | 21.26 | -1.85 (-1.71%) | 164,300 |
| 2 Jan 2007 | INR | 108.25 | 113.6 | 106.5 | 108.15 | 21.63 | +1.25 (+1.17%) | 249,985 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 106.9 | 21.38 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 112 | 113.45 | 105.5 | 106.9 | 21.38 | -4.3 (-3.87%) | 292,505 |
| 28 Dec 2006 | INR | 114.8 | 118.8 | 110.1 | 111.2 | 22.24 | -2.25 (-1.98%) | 461,485 |
| 27 Dec 2006 | INR | 113.7 | 122.8 | 111.3 | 113.45 | 22.69 | +1.4 (+1.25%) | 1,259,220 |
| 26 Dec 2006 | INR | 105.7 | 118 | 100.5 | 112.05 | 22.41 | +5.5 (+5.16%) | 1,420,145 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 106.55 | 21.31 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 113 | 117.7 | 105 | 106.55 | 21.31 | -3.25 (-2.96%) | 1,179,705 |
| 21 Dec 2006 | INR | 91.8 | 109.8 | 91.5 | 109.8 | 21.96 | +18.3 (+20%) | 1,278,185 |
| 20 Dec 2006 | INR | 94.8 | 97 | 90.55 | 91.5 | 18.3 | +0.8 (+0.88%) | 405,710 |
| 19 Dec 2006 | INR | 95.7 | 96.7 | 89.45 | 90.7 | 18.14 | -5.65 (-5.86%) | 409,715 |
| 18 Dec 2006 | INR | 105 | 107.85 | 94.5 | 96.35 | 19.27 | -4.15 (-4.13%) | 1,588,065 |
