| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2007 | INR | 46 | 46 | 44.65 | 44.9 | 22.45 | -0.3 (-0.66%) | 12,196 |
| 22 Jan 2007 | INR | 44.75 | 45.75 | 44.15 | 45.2 | 22.6 | +1.1 (+2.49%) | 64,665 |
| 19 Jan 2007 | INR | 45.95 | 45.95 | 44 | 44.1 | 22.05 | -0.85 (-1.89%) | 152,648 |
| 18 Jan 2007 | INR | 45.95 | 47.55 | 44.25 | 44.95 | 22.475 | -0.4 (-0.88%) | 292,776 |
| 17 Jan 2007 | INR | 46.5 | 46.75 | 44.5 | 45.35 | 22.675 | -0.4 (-0.87%) | 148,917 |
| 16 Jan 2007 | INR | 45.7 | 46.8 | 44.55 | 45.75 | 22.875 | +0.05 (+0.11%) | 64,764 |
| 15 Jan 2007 | INR | 46.25 | 47 | 44.1 | 45.7 | 22.85 | -0.3 (-0.65%) | 74,251 |
| 12 Jan 2007 | INR | 46.1 | 46.8 | 45.5 | 46 | 23 | +0.15 (+0.33%) | 25,268 |
| 11 Jan 2007 | INR | 45.85 | 46.65 | 45.65 | 45.85 | 22.925 | -0.1 (-0.22%) | 14,837 |
| 10 Jan 2007 | INR | 45.5 | 46.75 | 45.5 | 45.95 | 22.975 | -0.85 (-1.82%) | 6,567 |
| 9 Jan 2007 | INR | 47.45 | 47.9 | 46.15 | 46.8 | 23.4 | +0.65 (+1.41%) | 27,229 |
| 8 Jan 2007 | INR | 46.15 | 46.95 | 45.8 | 46.15 | 23.075 | -0.15 (-0.32%) | 12,971 |
| 5 Jan 2007 | INR | 46.25 | 47.5 | 46 | 46.3 | 23.15 | -0.1 (-0.22%) | 26,317 |
| 4 Jan 2007 | INR | 46.5 | 47.7 | 45.25 | 46.4 | 23.2 | -0.7 (-1.49%) | 15,740 |
| 3 Jan 2007 | INR | 47.8 | 48.7 | 46.6 | 47.1 | 23.55 | -0.85 (-1.77%) | 19,357 |
| 2 Jan 2007 | INR | 47.95 | 48.9 | 47.2 | 47.95 | 23.975 | +0.9 (+1.91%) | 44,368 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 47.05 | 23.525 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 46.85 | 47.45 | 46.3 | 47.05 | 23.525 | +0.15 (+0.32%) | 17,203 |
| 28 Dec 2006 | INR | 46.55 | 47.8 | 46.1 | 46.9 | 23.45 | +0.1 (+0.21%) | 18,972 |
| 27 Dec 2006 | INR | 44.75 | 47.9 | 44.75 | 46.8 | 23.4 | +1.55 (+3.43%) | 30,769 |
| 26 Dec 2006 | INR | 44.1 | 45.5 | 44.1 | 45.25 | 22.625 | +0.85 (+1.91%) | 15,545 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 44.4 | 22.2 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 43.3 | 45.45 | 43.1 | 44.4 | 22.2 | -0.4 (-0.89%) | 18,622 |
| 21 Dec 2006 | INR | 44.75 | 44.8 | 44.2 | 44.8 | 22.4 | +0.5 (+1.13%) | 12,379 |
| 20 Dec 2006 | INR | 44.5 | 45 | 44.05 | 44.3 | 22.15 | -0.45 (-1.01%) | 9,955 |
| 19 Dec 2006 | INR | 44.1 | 45.4 | 44 | 44.75 | 22.375 | -0.1 (-0.22%) | 17,928 |
| 18 Dec 2006 | INR | 45.5 | 45.6 | 44.6 | 44.85 | 22.425 | -0.65 (-1.43%) | 22,385 |
| 15 Dec 2006 | INR | 46.7 | 46.8 | 45.25 | 45.5 | 22.75 | -0.15 (-0.33%) | 17,020 |
| 14 Dec 2006 | INR | 45.1 | 46.8 | 45.1 | 45.65 | 22.825 | +0.65 (+1.44%) | 15,831 |
| 13 Dec 2006 | INR | 43 | 46.3 | 42.5 | 45 | 22.5 | +0.95 (+2.16%) | 824,678 |
