| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2007 | INR | 54.3 | 54.55 | 52.55 | 53.1 | 53.1 | -0.25 (-0.47%) | 55,558 |
| 24 Jan 2007 | INR | 54.1 | 55.55 | 53 | 53.35 | 53.35 | -0.2 (-0.37%) | 52,309 |
| 23 Jan 2007 | INR | 56 | 56.9 | 53.2 | 53.55 | 53.55 | -1.55 (-2.81%) | 139,239 |
| 22 Jan 2007 | INR | 54 | 56.4 | 53 | 55.1 | 55.1 | +1.95 (+3.67%) | 119,634 |
| 19 Jan 2007 | INR | 54.85 | 56.5 | 50.05 | 53.15 | 53.15 | -1.45 (-2.66%) | 98,927 |
| 18 Jan 2007 | INR | 53.6 | 58.15 | 53.4 | 54.6 | 54.6 | +0.15 (+0.28%) | 253,591 |
| 17 Jan 2007 | INR | 56.45 | 56.45 | 53.4 | 54.45 | 54.45 | -0.6 (-1.09%) | 75,329 |
| 16 Jan 2007 | INR | 57.4 | 57.5 | 54.25 | 55.05 | 55.05 | -1.65 (-2.91%) | 113,608 |
| 15 Jan 2007 | INR | 56.95 | 59.9 | 56.2 | 56.7 | 56.7 | +0.85 (+1.52%) | 243,250 |
| 12 Jan 2007 | INR | 53.3 | 57.95 | 52.5 | 55.85 | 55.85 | +4 (+7.71%) | 370,103 |
| 11 Jan 2007 | INR | 50.5 | 52.55 | 50.5 | 51.85 | 51.85 | +2.05 (+4.12%) | 115,000 |
| 10 Jan 2007 | INR | 50.25 | 53.3 | 49.35 | 49.8 | 49.8 | -2.1 (-4.05%) | 138,481 |
| 9 Jan 2007 | INR | 54.1 | 54.75 | 51 | 51.9 | 51.9 | -2.05 (-3.80%) | 80,146 |
| 8 Jan 2007 | INR | 54.3 | 54.8 | 53.2 | 53.95 | 53.95 | 0.0 (0.0%) | 115,760 |
| 5 Jan 2007 | INR | 58.25 | 59.6 | 53.05 | 53.95 | 53.95 | -2.6 (-4.60%) | 278,602 |
| 4 Jan 2007 | INR | 55.4 | 61 | 53 | 56.55 | 56.55 | +4 (+7.61%) | 1,106,782 |
| 3 Jan 2007 | INR | 44.7 | 52.55 | 44.15 | 52.55 | 52.55 | +8.75 (+19.98%) | 731,959 |
| 2 Jan 2007 | INR | 43.45 | 44.65 | 42.6 | 43.8 | 43.8 | +1 (+2.34%) | 81,120 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 42.8 | 42.8 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 42 | 45 | 42 | 42.8 | 42.8 | +2.15 (+5.29%) | 332,445 |
| 28 Dec 2006 | INR | 40.5 | 42.25 | 40.5 | 40.65 | 40.65 | -1.4 (-3.33%) | 43,114 |
| 27 Dec 2006 | INR | 43.85 | 43.85 | 41.95 | 42.05 | 42.05 | -1 (-2.32%) | 46,997 |
| 26 Dec 2006 | INR | 42.5 | 44.25 | 42.1 | 43.05 | 43.05 | +0.9 (+2.14%) | 192,672 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 42.15 | 42.15 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 40 | 42.95 | 39.55 | 42.15 | 42.15 | +1.65 (+4.07%) | 134,194 |
| 21 Dec 2006 | INR | 40 | 40.65 | 38.5 | 40.5 | 40.5 | +0.35 (+0.87%) | 52,223 |
| 20 Dec 2006 | INR | 41.5 | 41.7 | 39 | 40.15 | 40.15 | -0.45 (-1.11%) | 50,042 |
| 19 Dec 2006 | INR | 40.5 | 43.5 | 40.15 | 40.6 | 40.6 | +0.1 (+0.25%) | 135,106 |
| 18 Dec 2006 | INR | 38.3 | 41.7 | 37.5 | 40.5 | 40.5 | +1.95 (+5.06%) | 73,687 |
| 15 Dec 2006 | INR | 39.3 | 39.8 | 38.55 | 38.55 | 38.55 | -0.45 (-1.15%) | 32,932 |
