| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2007 | INR | 40.4 | 41.95 | 39.6 | 39.6 | 39.6 | +0.1 (+0.25%) | 104,620 |
| 24 Jan 2007 | INR | 38.45 | 40 | 38 | 39.5 | 39.5 | +1.35 (+3.54%) | 51,995 |
| 23 Jan 2007 | INR | 39 | 39.45 | 38 | 38.15 | 38.15 | -0.5 (-1.29%) | 27,881 |
| 22 Jan 2007 | INR | 39.75 | 39.85 | 38.5 | 38.65 | 38.65 | -0.55 (-1.40%) | 36,775 |
| 19 Jan 2007 | INR | 40.8 | 40.8 | 38.6 | 39.2 | 39.2 | -1.25 (-3.09%) | 50,961 |
| 18 Jan 2007 | INR | 41 | 43.05 | 40.1 | 40.45 | 40.45 | -1.65 (-3.92%) | 92,464 |
| 17 Jan 2007 | INR | 40 | 45 | 40 | 42.1 | 42.1 | +2.8 (+7.12%) | 331,322 |
| 16 Jan 2007 | INR | 41.65 | 42.5 | 38.65 | 39.3 | 39.3 | -1.9 (-4.61%) | 169,050 |
| 15 Jan 2007 | INR | 39 | 42.75 | 38.8 | 41.2 | 41.2 | +3.2 (+8.42%) | 285,614 |
| 12 Jan 2007 | INR | 38 | 39 | 37.35 | 38 | 38 | +0.55 (+1.47%) | 32,979 |
| 11 Jan 2007 | INR | 37.5 | 38.2 | 37 | 37.45 | 37.45 | 0.0 (0.0%) | 35,049 |
| 10 Jan 2007 | INR | 39 | 39 | 37.2 | 37.45 | 37.45 | -0.95 (-2.47%) | 25,790 |
| 9 Jan 2007 | INR | 39.75 | 39.8 | 38.1 | 38.4 | 38.4 | -0.65 (-1.66%) | 28,041 |
| 8 Jan 2007 | INR | 39.3 | 39.8 | 38 | 39.05 | 39.05 | +1.05 (+2.76%) | 36,502 |
| 5 Jan 2007 | INR | 38.45 | 39 | 37.85 | 38 | 38 | +0.1 (+0.26%) | 14,118 |
| 4 Jan 2007 | INR | 39.7 | 39.7 | 37.8 | 37.9 | 37.9 | -0.9 (-2.32%) | 37,730 |
| 3 Jan 2007 | INR | 40 | 40 | 38.3 | 38.8 | 38.8 | -0.6 (-1.52%) | 32,822 |
| 2 Jan 2007 | INR | 38.1 | 40.3 | 38.1 | 39.4 | 39.4 | +1.05 (+2.74%) | 81,509 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 38.35 | 38.35 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 39.6 | 39.7 | 37.6 | 38.35 | 38.35 | +0.05 (+0.13%) | 57,094 |
| 28 Dec 2006 | INR | 40.1 | 40.6 | 38 | 38.3 | 38.3 | -1.6 (-4.01%) | 56,059 |
| 27 Dec 2006 | INR | 40.75 | 42 | 39.1 | 39.9 | 39.9 | -0.3 (-0.75%) | 229,396 |
| 26 Dec 2006 | INR | 37 | 40.9 | 37 | 40.2 | 40.2 | +3.1 (+8.36%) | 168,706 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 37.1 | 37.1 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 34.5 | 38.4 | 34.4 | 37.1 | 37.1 | +2.35 (+6.76%) | 80,302 |
| 21 Dec 2006 | INR | 33.5 | 35.5 | 33.5 | 34.75 | 34.75 | +0.5 (+1.46%) | 13,818 |
| 20 Dec 2006 | INR | 34.65 | 34.9 | 33.8 | 34.25 | 34.25 | -0.25 (-0.72%) | 21,668 |
| 19 Dec 2006 | INR | 35.55 | 36 | 34.2 | 34.5 | 34.5 | -0.8 (-2.27%) | 39,403 |
| 18 Dec 2006 | INR | 37.85 | 37.9 | 35 | 35.3 | 35.3 | +0.15 (+0.43%) | 22,143 |
| 15 Dec 2006 | INR | 36 | 37.5 | 34.6 | 35.15 | 35.15 | -1.1 (-3.03%) | 71,267 |
