| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2007 | INR | 29.9 | 31.1 | 29.2 | 30.315 | 2.9353 | +0.46 (+1.54%) | 1,140,380 |
| 13 Feb 2007 | INR | 30.675 | 31.8 | 29.4 | 29.855 | 2.8907 | -0.82 (-2.67%) | 1,016,970 |
| 12 Feb 2007 | INR | 30.47 | 32 | 29.525 | 30.675 | 2.9701 | +0.165 (+0.54%) | 2,184,580 |
| 9 Feb 2007 | INR | 32 | 32.2 | 30.3 | 30.51 | 2.9541 | -1.02 (-3.24%) | 594,400 |
| 8 Feb 2007 | INR | 32.8 | 32.8 | 31.22 | 31.53 | 3.0529 | -1.175 (-3.59%) | 477,710 |
| 7 Feb 2007 | INR | 33.75 | 34.69 | 32.53 | 32.705 | 3.1667 | -0.735 (-2.20%) | 1,317,690 |
| 6 Feb 2007 | INR | 32.15 | 33.835 | 31.9 | 33.44 | 3.2378 | +1.515 (+4.75%) | 1,833,630 |
| 5 Feb 2007 | INR | 31.5 | 32.27 | 31.1 | 31.925 | 3.0912 | +0.57 (+1.82%) | 804,600 |
| 2 Feb 2007 | INR | 30.995 | 32.28 | 30.3 | 31.355 | 3.036 | +0.79 (+2.58%) | 2,120,230 |
| 1 Feb 2007 | INR | 33.795 | 33.9 | 30.35 | 30.565 | 2.9595 | -2.775 (-8.32%) | 3,455,880 |
| 31 Jan 2007 | INR | 38.21 | 38.48 | 33.035 | 33.34 | 3.2282 | -4.87 (-12.75%) | 1,170,650 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 38.21 | 3.6997 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 40.47 | 40.47 | 38 | 38.21 | 3.6997 | -1.83 (-4.57%) | 501,970 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 40.04 | 3.8769 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 41.29 | 41.29 | 39.5 | 40.04 | 3.8769 | -0.67 (-1.65%) | 404,770 |
| 24 Jan 2007 | INR | 40.1 | 41.8 | 39.5 | 40.71 | 3.9418 | +0.57 (+1.42%) | 767,360 |
| 23 Jan 2007 | INR | 40.87 | 41.2 | 40.01 | 40.14 | 3.8866 | -0.775 (-1.89%) | 296,850 |
| 22 Jan 2007 | INR | 42.375 | 42.375 | 40.65 | 40.915 | 3.9616 | -0.665 (-1.60%) | 209,390 |
| 19 Jan 2007 | INR | 42.7 | 42.7 | 41.46 | 41.58 | 4.026 | -0.62 (-1.47%) | 314,070 |
| 18 Jan 2007 | INR | 43.77 | 43.77 | 42 | 42.2 | 4.086 | -1.085 (-2.51%) | 300,450 |
| 17 Jan 2007 | INR | 42.8 | 44.1 | 42.21 | 43.285 | 4.1911 | +0.73 (+1.72%) | 1,307,150 |
| 16 Jan 2007 | INR | 44.4 | 44.4 | 42.2 | 42.555 | 4.1204 | -1.125 (-2.58%) | 632,490 |
| 15 Jan 2007 | INR | 45.805 | 45.805 | 43.505 | 43.68 | 4.2293 | -1.625 (-3.59%) | 533,920 |
| 12 Jan 2007 | INR | 46.9 | 47.89 | 45.1 | 45.305 | 4.3867 | +0.985 (+2.22%) | 1,818,890 |
| 11 Jan 2007 | INR | 43.68 | 44.79 | 43.55 | 44.32 | 4.2913 | +1.155 (+2.68%) | 761,330 |
| 10 Jan 2007 | INR | 42.8 | 44.5 | 42.15 | 43.165 | 4.1795 | +0.46 (+1.08%) | 843,180 |
| 9 Jan 2007 | INR | 43.84 | 44 | 42.37 | 42.705 | 4.1349 | -0.805 (-1.85%) | 507,220 |
| 8 Jan 2007 | INR | 46.45 | 46.6 | 43.01 | 43.51 | 4.2129 | -2.765 (-5.98%) | 1,039,810 |
| 5 Jan 2007 | INR | 46 | 47.99 | 45.61 | 46.275 | 4.4806 | +0.365 (+0.80%) | 1,472,340 |
| 4 Jan 2007 | INR | 46.6 | 47.44 | 45.025 | 45.91 | 4.4453 | -0.47 (-1.01%) | 1,193,130 |
