| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2007 | INR | 62.65 | 65.9 | 61.15 | 62.4 | 62.4 | +0.85 (+1.38%) | 52,748 |
| 24 Jan 2007 | INR | 62.4 | 63 | 60.85 | 61.55 | 61.55 | -0.2 (-0.32%) | 11,376 |
| 23 Jan 2007 | INR | 59.5 | 63.95 | 59.5 | 61.75 | 61.75 | +3 (+5.11%) | 73,076 |
| 22 Jan 2007 | INR | 58.05 | 59.5 | 58.05 | 58.75 | 58.75 | +0.8 (+1.38%) | 13,070 |
| 19 Jan 2007 | INR | 59.5 | 60 | 57.65 | 57.95 | 57.95 | -1.1 (-1.86%) | 22,132 |
| 18 Jan 2007 | INR | 59.45 | 61.95 | 58.6 | 59.05 | 59.05 | -0.3 (-0.51%) | 33,000 |
| 17 Jan 2007 | INR | 60.25 | 60.25 | 59.1 | 59.35 | 59.35 | -0.35 (-0.59%) | 28,025 |
| 16 Jan 2007 | INR | 59.55 | 60.25 | 59.5 | 59.7 | 59.7 | -0.05 (-0.08%) | 16,139 |
| 15 Jan 2007 | INR | 62.5 | 62.5 | 59.4 | 59.75 | 59.75 | -0.35 (-0.58%) | 26,713 |
| 12 Jan 2007 | INR | 60.3 | 61.6 | 60 | 60.1 | 60.1 | -0.35 (-0.58%) | 19,700 |
| 11 Jan 2007 | INR | 60.9 | 62.25 | 59.5 | 60.45 | 60.45 | +0.05 (+0.08%) | 20,264 |
| 10 Jan 2007 | INR | 61.1 | 62 | 59.7 | 60.4 | 60.4 | -0.9 (-1.47%) | 15,620 |
| 9 Jan 2007 | INR | 62.6 | 65.6 | 60.15 | 61.3 | 61.3 | -1.5 (-2.39%) | 36,099 |
| 8 Jan 2007 | INR | 61.5 | 63 | 61.5 | 62.8 | 62.8 | +0.15 (+0.24%) | 31,796 |
| 5 Jan 2007 | INR | 62 | 63.2 | 62 | 62.65 | 62.65 | +0.1 (+0.16%) | 14,627 |
| 4 Jan 2007 | INR | 62.5 | 63.5 | 61.5 | 62.55 | 62.55 | +0.45 (+0.72%) | 13,105 |
| 3 Jan 2007 | INR | 62.45 | 63.75 | 61.85 | 62.1 | 62.1 | +0.1 (+0.16%) | 9,158 |
| 2 Jan 2007 | INR | 62.6 | 64.8 | 61 | 62 | 62 | -0.75 (-1.20%) | 41,281 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 62.75 | 62.75 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 63 | 64 | 62.25 | 62.75 | 62.75 | +0.45 (+0.72%) | 34,382 |
| 28 Dec 2006 | INR | 59.45 | 67 | 59 | 62.3 | 62.3 | +3.3 (+5.59%) | 75,531 |
| 27 Dec 2006 | INR | 59.9 | 60.4 | 58.5 | 59 | 59 | -0.4 (-0.67%) | 8,921 |
| 26 Dec 2006 | INR | 59 | 61.3 | 58.45 | 59.4 | 59.4 | +0.8 (+1.37%) | 27,180 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 58.6 | 58.6 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 58.75 | 59.5 | 57.75 | 58.6 | 58.6 | 0.0 (0.0%) | 20,658 |
| 21 Dec 2006 | INR | 59.7 | 59.7 | 58.1 | 58.6 | 58.6 | -0.5 (-0.85%) | 16,446 |
| 20 Dec 2006 | INR | 58.35 | 59.55 | 58 | 59.1 | 59.1 | +0.4 (+0.68%) | 5,769 |
| 19 Dec 2006 | INR | 59.25 | 59.65 | 58.6 | 58.7 | 58.7 | -0.3 (-0.51%) | 6,832 |
| 18 Dec 2006 | INR | 60 | 60.3 | 58.9 | 59 | 59 | -0.45 (-0.76%) | 10,749 |
| 15 Dec 2006 | INR | 60.15 | 61.3 | 59.05 | 59.45 | 59.45 | -0.05 (-0.08%) | 16,010 |
