| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2007 | INR | 0 | 0 | 0 | 35.1 | 35.1 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 33.85 | 36.35 | 33.05 | 35.1 | 35.1 | +2.5 (+7.67%) | 512,255 |
| 14 Feb 2007 | INR | 33 | 33.5 | 31.05 | 32.6 | 32.6 | -0.3 (-0.91%) | 136,120 |
| 13 Feb 2007 | INR | 33.9 | 35.6 | 32.6 | 32.9 | 32.9 | -0.5 (-1.50%) | 271,360 |
| 12 Feb 2007 | INR | 33.6 | 35.4 | 32.05 | 33.4 | 33.4 | -0.3 (-0.89%) | 413,960 |
| 9 Feb 2007 | INR | 35.5 | 36 | 32.25 | 33.7 | 33.7 | -1.55 (-4.40%) | 187,000 |
| 8 Feb 2007 | INR | 36.6 | 36.75 | 35 | 35.25 | 35.25 | -1.15 (-3.16%) | 186,440 |
| 7 Feb 2007 | INR | 36.1 | 38 | 36 | 36.4 | 36.4 | +0.3 (+0.83%) | 179,250 |
| 6 Feb 2007 | INR | 35.9 | 36.9 | 34.8 | 36.1 | 36.1 | +1.7 (+4.94%) | 500,835 |
| 5 Feb 2007 | INR | 35.8 | 35.8 | 34.4 | 34.4 | 34.4 | -0.55 (-1.57%) | 150,320 |
| 2 Feb 2007 | INR | 35 | 36.5 | 34.3 | 34.95 | 34.95 | +0.4 (+1.16%) | 270,095 |
| 1 Feb 2007 | INR | 35.75 | 35.75 | 34 | 34.55 | 34.55 | -0.2 (-0.58%) | 114,530 |
| 31 Jan 2007 | INR | 37.1 | 37.1 | 34.5 | 34.75 | 34.75 | -1.25 (-3.47%) | 202,385 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 36 | 36 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 39.2 | 39.2 | 35.85 | 36 | 36 | -1.85 (-4.89%) | 240,205 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 37.85 | 37.85 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 39.05 | 39.3 | 37.2 | 37.85 | 37.85 | -0.85 (-2.20%) | 162,470 |
| 24 Jan 2007 | INR | 39 | 40.6 | 38.5 | 38.7 | 38.7 | -0.05 (-0.13%) | 400,695 |
| 23 Jan 2007 | INR | 38.55 | 40 | 38.5 | 38.75 | 38.75 | -0.1 (-0.26%) | 143,875 |
| 22 Jan 2007 | INR | 40 | 40.2 | 38.55 | 38.85 | 38.85 | -0.85 (-2.14%) | 217,970 |
| 19 Jan 2007 | INR | 42.5 | 42.5 | 39.5 | 39.7 | 39.7 | -1 (-2.46%) | 298,300 |
| 18 Jan 2007 | INR | 42 | 42.25 | 40.35 | 40.7 | 40.7 | -1.1 (-2.63%) | 413,810 |
| 17 Jan 2007 | INR | 42 | 43.2 | 40.35 | 41.8 | 41.8 | +0.5 (+1.21%) | 568,355 |
| 16 Jan 2007 | INR | 42.15 | 42.85 | 41.05 | 41.3 | 41.3 | -0.55 (-1.31%) | 302,070 |
| 15 Jan 2007 | INR | 44.1 | 44.35 | 41.5 | 41.85 | 41.85 | -1.75 (-4.01%) | 359,135 |
| 12 Jan 2007 | INR | 45.5 | 48.9 | 43.1 | 43.6 | 43.6 | +0.9 (+2.11%) | 1,123,785 |
| 11 Jan 2007 | INR | 42.1 | 43.4 | 42.1 | 42.7 | 42.7 | +1.55 (+3.77%) | 267,130 |
| 10 Jan 2007 | INR | 43 | 43.5 | 40.1 | 41.15 | 41.15 | -2.1 (-4.86%) | 599,420 |
| 9 Jan 2007 | INR | 43.6 | 44.15 | 42.8 | 43.25 | 43.25 | +0.25 (+0.58%) | 137,460 |
| 8 Jan 2007 | INR | 43.9 | 44.8 | 41 | 43 | 43 | -0.9 (-2.05%) | 255,115 |
