| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2007 | INR | 47.75 | 52 | 47.2 | 52 | 52 | +4.7 (+9.94%) | 664,491 |
| 24 Jan 2007 | INR | 48.7 | 49.95 | 45.3 | 47.3 | 47.3 | -1.15 (-2.37%) | 810,543 |
| 23 Jan 2007 | INR | 48.95 | 52.7 | 46.05 | 48.45 | 48.45 | +0.5 (+1.04%) | 2,050,463 |
| 22 Jan 2007 | INR | 43.55 | 49.7 | 42.1 | 47.95 | 47.95 | +6 (+14.30%) | 3,530,270 |
| 19 Jan 2007 | INR | 36 | 42.45 | 35.75 | 41.95 | 41.95 | +6.55 (+18.50%) | 3,765,630 |
| 18 Jan 2007 | INR | 36 | 36.5 | 34.85 | 35.4 | 35.4 | -0.05 (-0.14%) | 278,840 |
| 17 Jan 2007 | INR | 35.5 | 37.5 | 35.1 | 35.45 | 35.45 | +1.3 (+3.81%) | 434,910 |
| 16 Jan 2007 | INR | 35.1 | 35.45 | 34.1 | 34.15 | 34.15 | -0.65 (-1.87%) | 80,247 |
| 15 Jan 2007 | INR | 35.4 | 36 | 34.4 | 34.8 | 34.8 | +0.1 (+0.29%) | 97,589 |
| 12 Jan 2007 | INR | 34.6 | 36.75 | 34.5 | 34.7 | 34.7 | +0.3 (+0.87%) | 257,484 |
| 11 Jan 2007 | INR | 34.6 | 35.7 | 34 | 34.4 | 34.4 | -0.1 (-0.29%) | 125,872 |
| 10 Jan 2007 | INR | 36 | 36.9 | 34.3 | 34.5 | 34.5 | -1.35 (-3.77%) | 144,968 |
| 9 Jan 2007 | INR | 36.6 | 37.5 | 35.5 | 35.85 | 35.85 | -0.45 (-1.24%) | 274,653 |
| 8 Jan 2007 | INR | 37 | 38 | 36.1 | 36.3 | 36.3 | -0.6 (-1.63%) | 305,529 |
| 5 Jan 2007 | INR | 35.9 | 38.6 | 35 | 36.9 | 36.9 | +1.45 (+4.09%) | 902,425 |
| 4 Jan 2007 | INR | 36.4 | 36.5 | 35.1 | 35.45 | 35.45 | -0.25 (-0.70%) | 246,390 |
| 3 Jan 2007 | INR | 35.95 | 36.4 | 34.05 | 35.7 | 35.7 | +0.05 (+0.14%) | 304,977 |
| 2 Jan 2007 | INR | 34.85 | 36.75 | 34.25 | 35.65 | 35.65 | +1.1 (+3.18%) | 308,955 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 34.55 | 34.55 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 35.4 | 35.5 | 33.9 | 34.55 | 34.55 | 0.0 (0.0%) | 219,537 |
| 28 Dec 2006 | INR | 33.75 | 36.15 | 32.75 | 34.55 | 34.55 | +1.3 (+3.91%) | 713,861 |
| 27 Dec 2006 | INR | 32.65 | 33.75 | 31.55 | 33.25 | 33.25 | +1.2 (+3.74%) | 269,840 |
| 26 Dec 2006 | INR | 34.9 | 34.9 | 31.6 | 32.05 | 32.05 | -1.7 (-5.04%) | 262,639 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 33.75 | 33.75 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 33.1 | 35.8 | 32.5 | 33.75 | 33.75 | +1.2 (+3.69%) | 370,329 |
| 21 Dec 2006 | INR | 31.55 | 34.2 | 31 | 32.55 | 32.55 | +0.6 (+1.88%) | 308,976 |
| 20 Dec 2006 | INR | 32.8 | 33 | 31.2 | 31.95 | 31.95 | +0.35 (+1.11%) | 267,695 |
| 19 Dec 2006 | INR | 35 | 35.1 | 31.1 | 31.6 | 31.6 | -3.45 (-9.84%) | 359,927 |
| 18 Dec 2006 | INR | 35.7 | 36.65 | 33.15 | 35.05 | 35.05 | +0.75 (+2.19%) | 1,007,340 |
| 15 Dec 2006 | INR | 28.6 | 34.3 | 28.6 | 34.3 | 34.3 | +5.85 (+20.56%) | 775,406 |
