| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2007 | INR | 0 | 0 | 0 | 51.8 | 51.8 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 53.9 | 53.9 | 51.1 | 51.8 | 51.8 | -0.65 (-1.24%) | 269,665 |
| 24 Jan 2007 | INR | 54 | 54.75 | 52.1 | 52.45 | 52.45 | -1.55 (-2.87%) | 220,735 |
| 23 Jan 2007 | INR | 52.5 | 54.25 | 52.25 | 54 | 54 | +1.45 (+2.76%) | 415,328 |
| 22 Jan 2007 | INR | 52.5 | 54.3 | 51.95 | 52.55 | 52.55 | +0.25 (+0.48%) | 215,785 |
| 19 Jan 2007 | INR | 53.45 | 53.6 | 52 | 52.3 | 52.3 | -0.5 (-0.95%) | 150,593 |
| 18 Jan 2007 | INR | 55.1 | 55.4 | 52.5 | 52.8 | 52.8 | -1.5 (-2.76%) | 222,775 |
| 17 Jan 2007 | INR | 51.95 | 55.5 | 51.75 | 54.3 | 54.3 | +2.6 (+5.03%) | 609,127 |
| 16 Jan 2007 | INR | 53 | 53.2 | 51 | 51.7 | 51.7 | -0.7 (-1.34%) | 391,968 |
| 15 Jan 2007 | INR | 55.5 | 55.5 | 52.15 | 52.4 | 52.4 | -2 (-3.68%) | 501,387 |
| 12 Jan 2007 | INR | 57 | 59.25 | 54 | 54.4 | 54.4 | +0.35 (+0.65%) | 777,481 |
| 11 Jan 2007 | INR | 54.2 | 55 | 53.25 | 54.05 | 54.05 | +0.95 (+1.79%) | 231,766 |
| 10 Jan 2007 | INR | 53.8 | 55.4 | 52.55 | 53.1 | 53.1 | -1.25 (-2.30%) | 137,430 |
| 9 Jan 2007 | INR | 55.7 | 55.9 | 54.05 | 54.35 | 54.35 | -0.35 (-0.64%) | 83,118 |
| 8 Jan 2007 | INR | 56.4 | 56.8 | 54.5 | 54.7 | 54.7 | -0.85 (-1.53%) | 107,285 |
| 5 Jan 2007 | INR | 56.45 | 57.8 | 55.1 | 55.55 | 55.55 | -0.9 (-1.59%) | 171,389 |
| 4 Jan 2007 | INR | 57.4 | 57.9 | 56.1 | 56.45 | 56.45 | -0.35 (-0.62%) | 179,718 |
| 3 Jan 2007 | INR | 55.55 | 58.2 | 54.45 | 56.8 | 56.8 | +1.25 (+2.25%) | 1,110,796 |
| 2 Jan 2007 | INR | 56.25 | 56.6 | 54.8 | 55.55 | 55.55 | -0.05 (-0.09%) | 150,880 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 55.6 | 55.6 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 52.45 | 56.8 | 52.45 | 55.6 | 55.6 | +3.55 (+6.82%) | 948,955 |
| 28 Dec 2006 | INR | 51.55 | 53 | 50.7 | 52.05 | 52.05 | +1 (+1.96%) | 359,847 |
| 27 Dec 2006 | INR | 50 | 51.7 | 49.55 | 51.05 | 51.05 | +1.6 (+3.24%) | 326,132 |
| 26 Dec 2006 | INR | 50.85 | 51 | 49.25 | 49.45 | 49.45 | -0.9 (-1.79%) | 468,140 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 50.35 | 50.35 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 51.5 | 52 | 50.15 | 50.35 | 50.35 | -0.95 (-1.85%) | 176,288 |
| 21 Dec 2006 | INR | 52.4 | 52.9 | 51.1 | 51.3 | 51.3 | -1.1 (-2.10%) | 204,750 |
| 20 Dec 2006 | INR | 55 | 55.8 | 52.2 | 52.4 | 52.4 | -0.25 (-0.47%) | 218,654 |
| 19 Dec 2006 | INR | 52.5 | 56 | 51.2 | 52.65 | 52.65 | +2.05 (+4.05%) | 364,516 |
| 18 Dec 2006 | INR | 52.6 | 53 | 50.3 | 50.6 | 50.6 | -2 (-3.80%) | 109,805 |
