| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2007 | INR | 0 | 0 | 0 | 42.55 | 41.2874 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 40.85 | 42.9 | 39.1 | 42.55 | 41.2874 | +2.35 (+5.85%) | 87,268 |
| 24 Jan 2007 | INR | 40.1 | 41.95 | 40 | 40.2 | 39.0071 | -0.9 (-2.19%) | 44,989 |
| 23 Jan 2007 | INR | 41.75 | 41.75 | 40.8 | 41.1 | 39.8804 | -0.3 (-0.72%) | 31,271 |
| 22 Jan 2007 | INR | 41.1 | 42.5 | 41 | 41.4 | 40.1715 | -0.3 (-0.72%) | 46,758 |
| 19 Jan 2007 | INR | 41 | 43.15 | 41 | 41.7 | 40.4626 | -1.05 (-2.46%) | 64,475 |
| 18 Jan 2007 | INR | 41 | 44.7 | 41 | 42.75 | 41.4815 | -0.4 (-0.93%) | 64,931 |
| 17 Jan 2007 | INR | 43 | 44.5 | 42.75 | 43.15 | 41.8696 | +0.3 (+0.70%) | 162,120 |
| 16 Jan 2007 | INR | 43 | 43.55 | 42.35 | 42.85 | 41.5785 | +0.5 (+1.18%) | 95,659 |
| 15 Jan 2007 | INR | 41.5 | 44 | 41.15 | 42.35 | 41.0933 | +1.4 (+3.42%) | 147,412 |
| 12 Jan 2007 | INR | 36 | 41.9 | 36 | 40.95 | 39.7349 | +0.8 (+1.99%) | 69,111 |
| 11 Jan 2007 | INR | 40 | 40.65 | 39.75 | 40.15 | 38.9586 | +0.85 (+2.16%) | 52,948 |
| 10 Jan 2007 | INR | 41.5 | 41.5 | 38.75 | 39.3 | 38.1338 | -1.55 (-3.79%) | 60,457 |
| 9 Jan 2007 | INR | 45 | 45 | 40 | 40.85 | 39.6378 | -2.4 (-5.55%) | 167,013 |
| 8 Jan 2007 | INR | 40.7 | 44 | 40.2 | 43.25 | 41.9666 | +3.4 (+8.53%) | 386,288 |
| 5 Jan 2007 | INR | 36.95 | 42 | 36.95 | 39.85 | 38.6675 | +3.15 (+8.58%) | 283,803 |
| 4 Jan 2007 | INR | 36.3 | 36.9 | 36.25 | 36.7 | 35.611 | +0.35 (+0.96%) | 29,344 |
| 3 Jan 2007 | INR | 36.6 | 37.1 | 36.2 | 36.35 | 35.2714 | -0.15 (-0.41%) | 38,096 |
| 2 Jan 2007 | INR | 35.75 | 37 | 35.75 | 36.5 | 35.4169 | +0.5 (+1.39%) | 25,162 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 36 | 34.9318 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 36.1 | 36.5 | 35.8 | 36 | 34.9318 | 0.0 (0.0%) | 27,211 |
| 28 Dec 2006 | INR | 36.05 | 36.8 | 35.8 | 36 | 34.9318 | -0.05 (-0.14%) | 35,961 |
| 27 Dec 2006 | INR | 38 | 38.4 | 35.95 | 36.05 | 34.9803 | -0.95 (-2.57%) | 75,930 |
| 26 Dec 2006 | INR | 35.5 | 37.85 | 35.5 | 37 | 35.9021 | +2.15 (+6.17%) | 77,943 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 34.85 | 33.8159 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 35.65 | 35.7 | 34.35 | 34.85 | 33.8159 | +0.45 (+1.31%) | 32,888 |
| 21 Dec 2006 | INR | 33.7 | 35 | 33.7 | 34.4 | 33.3792 | +0.35 (+1.03%) | 32,162 |
| 20 Dec 2006 | INR | 35 | 35.7 | 33.9 | 34.05 | 33.0396 | -0.8 (-2.30%) | 32,709 |
| 19 Dec 2006 | INR | 35.05 | 35.6 | 33.7 | 34.85 | 33.8159 | -0.2 (-0.57%) | 23,025 |
| 18 Dec 2006 | INR | 35.45 | 35.7 | 34.9 | 35.05 | 34.0099 | -0.4 (-1.13%) | 25,422 |
