| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2007 | INR | 78.75 | 79.15 | 77.05 | 78.2 | 78.2 | +2.8 (+3.71%) | 63,048 |
| 5 Feb 2007 | INR | 74.5 | 75.4 | 71.1 | 75.4 | 75.4 | +3.55 (+4.94%) | 33,573 |
| 2 Feb 2007 | INR | 70.9 | 72.35 | 67.55 | 71.85 | 71.85 | +3.7 (+5.43%) | 107,737 |
| 1 Feb 2007 | INR | 72 | 72 | 68.1 | 68.15 | 68.15 | -0.55 (-0.80%) | 21,387 |
| 31 Jan 2007 | INR | 74.9 | 74.9 | 68.7 | 68.7 | 68.7 | -3.5 (-4.85%) | 38,940 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 72.2 | 72.2 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 78.9 | 78.9 | 71.95 | 72.2 | 72.2 | -3.65 (-4.81%) | 56,352 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 75.85 | 75.85 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 78.5 | 78.8 | 75 | 75.85 | 75.85 | -2.65 (-3.38%) | 33,164 |
| 24 Jan 2007 | INR | 82 | 82 | 76.55 | 78.5 | 78.5 | -1.25 (-1.57%) | 20,990 |
| 23 Jan 2007 | INR | 82.6 | 82.6 | 78.25 | 79.75 | 79.75 | -3 (-3.63%) | 33,461 |
| 22 Jan 2007 | INR | 83.85 | 83.85 | 80.15 | 82.75 | 82.75 | +1.75 (+2.16%) | 46,183 |
| 19 Jan 2007 | INR | 81.7 | 81.85 | 75.15 | 81 | 81 | +2.75 (+3.51%) | 74,509 |
| 18 Jan 2007 | INR | 85 | 85 | 78.25 | 78.25 | 78.25 | -4.1 (-4.98%) | 62,233 |
| 17 Jan 2007 | INR | 84 | 84 | 80.15 | 82.35 | 82.35 | +1.85 (+2.30%) | 21,794 |
| 16 Jan 2007 | INR | 83.7 | 86 | 80.5 | 80.5 | 80.5 | -2.65 (-3.19%) | 59,055 |
| 15 Jan 2007 | INR | 85 | 85.95 | 82 | 83.15 | 83.15 | +0.9 (+1.09%) | 92,763 |
| 12 Jan 2007 | INR | 86.8 | 87.25 | 81.15 | 82.25 | 82.25 | -1.05 (-1.26%) | 69,296 |
| 11 Jan 2007 | INR | 78 | 83.3 | 75.4 | 83.3 | 83.3 | +3.95 (+4.98%) | 158,713 |
| 10 Jan 2007 | INR | 87.65 | 87.65 | 79.35 | 79.35 | 79.35 | -4.15 (-4.97%) | 198,623 |
| 9 Jan 2007 | INR | 83.3 | 83.5 | 81 | 83.5 | 83.5 | +3.95 (+4.97%) | 52,204 |
| 8 Jan 2007 | INR | 79.55 | 79.55 | 75.4 | 79.55 | 79.55 | +3.55 (+4.67%) | 141,058 |
| 5 Jan 2007 | INR | 74.4 | 76.2 | 72.25 | 76 | 76 | +3.4 (+4.68%) | 117,071 |
| 4 Jan 2007 | INR | 72.6 | 72.6 | 68.8 | 72.6 | 72.6 | +3.45 (+4.99%) | 109,357 |
| 3 Jan 2007 | INR | 66.5 | 69.15 | 66 | 69.15 | 69.15 | +3.25 (+4.93%) | 39,578 |
| 2 Jan 2007 | INR | 67.8 | 67.8 | 65.15 | 65.9 | 65.9 | -2 (-2.95%) | 24,659 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 67.9 | 67.9 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 63 | 69 | 62.55 | 67.9 | 67.9 | +2.1 (+3.19%) | 108,967 |
| 28 Dec 2006 | INR | 70.7 | 70.7 | 65.8 | 65.8 | 65.8 | -3 (-4.36%) | 49,770 |
| 27 Dec 2006 | INR | 72 | 72.3 | 68.1 | 68.8 | 68.8 | -0.1 (-0.15%) | 48,015 |
