| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2007 | INR | 31 | 33.9 | 30.7 | 33.9 | 33.9 | +1.4 (+4.31%) | 98,091 |
| 12 Feb 2007 | INR | 34 | 34.2 | 31 | 32.5 | 32.5 | -0.05 (-0.15%) | 155,946 |
| 9 Feb 2007 | INR | 34.75 | 34.75 | 32.55 | 32.55 | 32.55 | -1.7 (-4.96%) | 37,221 |
| 8 Feb 2007 | INR | 35.45 | 35.45 | 32.15 | 34.25 | 34.25 | +0.35 (+1.03%) | 102,396 |
| 7 Feb 2007 | INR | 32.55 | 34.15 | 32.3 | 33.9 | 33.9 | +1.35 (+4.15%) | 124,499 |
| 6 Feb 2007 | INR | 32.55 | 32.55 | 31.5 | 32.55 | 32.55 | +1.55 (+5.00%) | 182,029 |
| 5 Feb 2007 | INR | 31 | 31 | 31 | 31 | 31 | +1.45 (+4.91%) | 40,669 |
| 2 Feb 2007 | INR | 29.55 | 29.55 | 28.8 | 29.55 | 29.55 | +1.4 (+4.97%) | 65,829 |
| 1 Feb 2007 | INR | 28.15 | 28.15 | 26.75 | 28.15 | 28.15 | +1.34 (+5.00%) | 63,825 |
| 31 Jan 2007 | INR | 26.85 | 26.86 | 25.25 | 26.81 | 26.81 | +1.06 (+4.12%) | 63,902 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 25.75 | 25.75 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 27.02 | 27.02 | 25.4 | 25.75 | 25.75 | +0.37 (+1.46%) | 29,718 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 25.38 | 25.38 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 27 | 27 | 25.38 | 25.38 | 25.38 | -0.92 (-3.50%) | 21,260 |
| 24 Jan 2007 | INR | 27.5 | 27.5 | 25.18 | 26.3 | 26.3 | -0.2 (-0.75%) | 59,555 |
| 23 Jan 2007 | INR | 29.28 | 29.28 | 26.5 | 26.5 | 26.5 | -1.39 (-4.98%) | 78,947 |
| 22 Jan 2007 | INR | 26 | 27.89 | 26 | 27.89 | 27.89 | +1.39 (+5.25%) | 150,826 |
| 19 Jan 2007 | INR | 24.25 | 26.72 | 24.2 | 26.5 | 26.5 | +1.03 (+4.04%) | 67,026 |
| 18 Jan 2007 | INR | 26.35 | 27.9 | 25.47 | 25.47 | 25.47 | -1.18 (-4.43%) | 37,927 |
| 17 Jan 2007 | INR | 27.01 | 28.4 | 26.6 | 26.65 | 26.65 | -1.22 (-4.38%) | 77,828 |
| 16 Jan 2007 | INR | 27.55 | 29.35 | 27.2 | 27.87 | 27.87 | -0.63 (-2.21%) | 70,678 |
| 15 Jan 2007 | INR | 28 | 28.54 | 27.5 | 28.5 | 28.5 | +1.31 (+4.82%) | 118,764 |
| 12 Jan 2007 | INR | 24.61 | 27.19 | 24.61 | 27.19 | 27.19 | +1.29 (+4.98%) | 158,971 |
| 11 Jan 2007 | INR | 31.6 | 31.64 | 25.9 | 25.9 | 25.9 | -2.87 (-9.98%) | 559,519 |
| 10 Jan 2007 | INR | 28.77 | 28.77 | 27.1 | 28.77 | 28.77 | +2.61 (+9.98%) | 127,883 |
| 9 Jan 2007 | INR | 24.75 | 26.16 | 24.49 | 26.16 | 26.16 | +2.37 (+9.96%) | 140,860 |
| 8 Jan 2007 | INR | 22.35 | 23.79 | 21.25 | 23.79 | 23.79 | +2.16 (+9.99%) | 482,064 |
| 5 Jan 2007 | INR | 21.4 | 21.63 | 19.2 | 21.63 | 21.63 | +3.6 (+19.97%) | 494,250 |
| 4 Jan 2007 | INR | 17.5 | 18.03 | 15.73 | 18.03 | 18.03 | +3 (+19.96%) | 354,047 |
| 3 Jan 2007 | INR | 13 | 15.03 | 13 | 15.03 | 15.03 | +2.5 (+19.95%) | 125,582 |
