| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2007 | INR | 53.95 | 57.9 | 53.95 | 56.1 | 56.1 | +3.15 (+5.95%) | 225,996 |
| 19 Jan 2007 | INR | 54.25 | 54.25 | 52 | 52.95 | 52.95 | -0.75 (-1.40%) | 72,753 |
| 18 Jan 2007 | INR | 54.5 | 55.4 | 52.65 | 53.7 | 53.7 | -0.4 (-0.74%) | 105,803 |
| 17 Jan 2007 | INR | 53.8 | 56 | 53 | 54.1 | 54.1 | +1.4 (+2.66%) | 208,159 |
| 16 Jan 2007 | INR | 49.9 | 54.2 | 49.25 | 52.7 | 52.7 | +3.2 (+6.46%) | 197,705 |
| 15 Jan 2007 | INR | 49.7 | 50.75 | 49.2 | 49.5 | 49.5 | -0.4 (-0.80%) | 35,035 |
| 12 Jan 2007 | INR | 50.75 | 50.8 | 49.5 | 49.9 | 49.9 | +0.15 (+0.30%) | 32,753 |
| 11 Jan 2007 | INR | 48.1 | 51 | 48.05 | 49.75 | 49.75 | +1 (+2.05%) | 46,143 |
| 10 Jan 2007 | INR | 51 | 51.5 | 48.5 | 48.75 | 48.75 | -1.7 (-3.37%) | 42,409 |
| 9 Jan 2007 | INR | 51.5 | 52.8 | 49.1 | 50.45 | 50.45 | -0.6 (-1.18%) | 58,941 |
| 8 Jan 2007 | INR | 50.95 | 53 | 50.6 | 51.05 | 51.05 | +0.45 (+0.89%) | 99,552 |
| 5 Jan 2007 | INR | 49.7 | 53 | 49.05 | 50.6 | 50.6 | +1.6 (+3.27%) | 176,782 |
| 4 Jan 2007 | INR | 49.5 | 50.4 | 48.6 | 49 | 49 | 0.0 (0.0%) | 74,946 |
| 3 Jan 2007 | INR | 49.8 | 49.8 | 48.6 | 49 | 49 | -0.15 (-0.31%) | 53,358 |
| 2 Jan 2007 | INR | 49.35 | 49.9 | 48.55 | 49.15 | 49.15 | +0.25 (+0.51%) | 46,459 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 48.9 | 48.9 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 48.5 | 51.5 | 48.5 | 48.9 | 48.9 | +0.5 (+1.03%) | 89,463 |
| 28 Dec 2006 | INR | 49.05 | 49.65 | 48.15 | 48.4 | 48.4 | -0.7 (-1.43%) | 33,476 |
| 27 Dec 2006 | INR | 48 | 50 | 48 | 49.1 | 49.1 | +0.8 (+1.66%) | 68,571 |
| 26 Dec 2006 | INR | 49.4 | 49.5 | 48 | 48.3 | 48.3 | +0.3 (+0.63%) | 40,870 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 48 | 48 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 46.9 | 50 | 46.25 | 48 | 48 | +1.3 (+2.78%) | 84,022 |
| 21 Dec 2006 | INR | 47.5 | 47.8 | 46 | 46.7 | 46.7 | -0.45 (-0.95%) | 39,112 |
| 20 Dec 2006 | INR | 48.5 | 48.9 | 46.75 | 47.15 | 47.15 | -1.05 (-2.18%) | 28,727 |
| 19 Dec 2006 | INR | 48.5 | 49 | 48.1 | 48.2 | 48.2 | -0.8 (-1.63%) | 31,510 |
| 18 Dec 2006 | INR | 50.2 | 50.5 | 48.05 | 49 | 49 | -0.05 (-0.10%) | 46,854 |
| 15 Dec 2006 | INR | 50.8 | 51.05 | 48.6 | 49.05 | 49.05 | -1.15 (-2.29%) | 38,927 |
| 14 Dec 2006 | INR | 49.8 | 50.7 | 48.5 | 50.2 | 50.2 | +1.75 (+3.61%) | 43,114 |
| 13 Dec 2006 | INR | 48.85 | 48.9 | 46 | 48.45 | 48.45 | +2.05 (+4.42%) | 35,726 |
| 12 Dec 2006 | INR | 49 | 49.9 | 45.25 | 46.4 | 46.4 | -2.15 (-4.43%) | 56,211 |
