| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2007 | INR | 42.4 | 44.4 | 41.55 | 42.3 | 42.3 | +0.8 (+1.93%) | 473,046 |
| 24 Jan 2007 | INR | 39.5 | 42 | 38.55 | 41.5 | 41.5 | +2.5 (+6.41%) | 411,452 |
| 23 Jan 2007 | INR | 36.65 | 42.6 | 36.65 | 39 | 39 | -1.65 (-4.06%) | 11,277 |
| 22 Jan 2007 | INR | 39.9 | 41.45 | 39.1 | 40.65 | 40.65 | +1.65 (+4.23%) | 7,728 |
| 19 Jan 2007 | INR | 39.85 | 41 | 38.65 | 39 | 39 | -1 (-2.50%) | 15,681 |
| 18 Jan 2007 | INR | 41 | 41.5 | 39.1 | 40 | 40 | 0.0 (0.0%) | 13,666 |
| 17 Jan 2007 | INR | 41.3 | 41.95 | 40 | 40 | 40 | -1.15 (-2.79%) | 15,020 |
| 16 Jan 2007 | INR | 42.5 | 42.5 | 41 | 41.15 | 41.15 | +0.1 (+0.24%) | 11,301 |
| 15 Jan 2007 | INR | 43.1 | 44.8 | 40.15 | 41.05 | 41.05 | -0.55 (-1.32%) | 7,945 |
| 12 Jan 2007 | INR | 42.05 | 43.4 | 41 | 41.6 | 41.6 | -1.2 (-2.80%) | 12,357 |
| 11 Jan 2007 | INR | 40 | 44.5 | 40 | 42.8 | 42.8 | -0.1 (-0.23%) | 20,942 |
| 10 Jan 2007 | INR | 45.9 | 46 | 42.35 | 42.9 | 42.9 | +1.05 (+2.51%) | 86,192 |
| 9 Jan 2007 | INR | 40.8 | 41.85 | 40.1 | 41.85 | 41.85 | +3.8 (+9.99%) | 26,768 |
| 8 Jan 2007 | INR | 33.65 | 38.05 | 33.65 | 38.05 | 38.05 | +3.45 (+9.97%) | 32,109 |
| 5 Jan 2007 | INR | 34.1 | 39.75 | 34.1 | 34.6 | 34.6 | -2.95 (-7.86%) | 39,200 |
| 4 Jan 2007 | INR | 40 | 40 | 37.45 | 37.55 | 37.55 | -1 (-2.59%) | 9,018 |
| 3 Jan 2007 | INR | 41.05 | 42 | 38.1 | 38.55 | 38.55 | -1.65 (-4.10%) | 26,507 |
| 2 Jan 2007 | INR | 37.65 | 42 | 37.65 | 40.2 | 40.2 | +0.25 (+0.63%) | 10,545 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 39.95 | 39.95 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 39.15 | 40.85 | 39.15 | 39.95 | 39.95 | +0.65 (+1.65%) | 12,380 |
| 28 Dec 2006 | INR | 41 | 41 | 39.15 | 39.3 | 39.3 | -0.8 (-2.00%) | 20,102 |
| 27 Dec 2006 | INR | 40 | 41.1 | 39.15 | 40.1 | 40.1 | -0.05 (-0.12%) | 20,042 |
| 26 Dec 2006 | INR | 41.95 | 42.7 | 39.5 | 40.15 | 40.15 | -1.45 (-3.49%) | 25,479 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 41.6 | 41.6 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 41.95 | 42.75 | 40.4 | 41.6 | 41.6 | 0.0 (0.0%) | 24,686 |
| 21 Dec 2006 | INR | 42 | 43 | 39.1 | 41.6 | 41.6 | -1.55 (-3.59%) | 50,875 |
| 20 Dec 2006 | INR | 48.75 | 49.5 | 43 | 43.15 | 43.15 | -4.3 (-9.06%) | 180,671 |
| 19 Dec 2006 | INR | 49.8 | 51.5 | 46.55 | 47.45 | 47.45 | -0.9 (-1.86%) | 291,328 |
| 18 Dec 2006 | INR | 45.8 | 48.55 | 45.3 | 48.35 | 48.35 | +4.2 (+9.51%) | 179,489 |
| 15 Dec 2006 | INR | 43.2 | 45.5 | 42.9 | 44.15 | 44.15 | +2 (+4.74%) | 93,612 |
