| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2007 | INR | 41 | 42 | 39.05 | 39.45 | 39.45 | -1.35 (-3.31%) | 236,771 |
| 16 Jan 2007 | INR | 41.5 | 43 | 38.5 | 40.8 | 40.8 | -0.35 (-0.85%) | 369,362 |
| 15 Jan 2007 | INR | 41.1 | 42.9 | 40.9 | 41.15 | 41.15 | +0.15 (+0.37%) | 180,057 |
| 12 Jan 2007 | INR | 42.6 | 43.5 | 40.5 | 41 | 41 | -0.9 (-2.15%) | 225,185 |
| 11 Jan 2007 | INR | 40.8 | 42.5 | 40.6 | 41.9 | 41.9 | +1.65 (+4.10%) | 263,589 |
| 10 Jan 2007 | INR | 41.6 | 42.6 | 40 | 40.25 | 40.25 | -0.65 (-1.59%) | 346,773 |
| 9 Jan 2007 | INR | 41.25 | 43.5 | 40.15 | 40.9 | 40.9 | +0.8 (+2.00%) | 795,756 |
| 8 Jan 2007 | INR | 37 | 42 | 35.5 | 40.1 | 40.1 | +2.8 (+7.51%) | 796,027 |
| 5 Jan 2007 | INR | 38.7 | 38.95 | 36.6 | 37.3 | 37.3 | -1.1 (-2.86%) | 241,150 |
| 4 Jan 2007 | INR | 34.15 | 40.2 | 33.8 | 38.4 | 38.4 | +4.9 (+14.63%) | 720,060 |
| 3 Jan 2007 | INR | 33.95 | 34.9 | 33.05 | 33.5 | 33.5 | -0.05 (-0.15%) | 44,297 |
| 2 Jan 2007 | INR | 31.3 | 34.95 | 31.3 | 33.55 | 33.55 | +2.1 (+6.68%) | 118,356 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 31.45 | 31.45 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 32.5 | 33 | 31.25 | 31.45 | 31.45 | -0.8 (-2.48%) | 53,084 |
| 28 Dec 2006 | INR | 33.5 | 34 | 32 | 32.25 | 32.25 | -0.9 (-2.71%) | 74,151 |
| 27 Dec 2006 | INR | 32 | 35.4 | 31.4 | 33.15 | 33.15 | +2.2 (+7.11%) | 370,950 |
| 26 Dec 2006 | INR | 30.95 | 31.75 | 30.5 | 30.95 | 30.95 | +1.1 (+3.69%) | 67,491 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 29.85 | 29.85 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 31.1 | 31.5 | 29.5 | 29.85 | 29.85 | -1.35 (-4.33%) | 49,659 |
| 21 Dec 2006 | INR | 31.25 | 32 | 30.75 | 31.2 | 31.2 | +0.1 (+0.32%) | 41,182 |
| 20 Dec 2006 | INR | 32.6 | 32.85 | 30.85 | 31.1 | 31.1 | -1 (-3.12%) | 42,433 |
| 19 Dec 2006 | INR | 33.5 | 34.2 | 31.85 | 32.1 | 32.1 | -0.75 (-2.28%) | 86,232 |
| 18 Dec 2006 | INR | 33.3 | 33.5 | 31.7 | 32.85 | 32.85 | +1.15 (+3.63%) | 93,909 |
| 15 Dec 2006 | INR | 30.2 | 32.75 | 29.6 | 31.7 | 31.7 | +2.2 (+7.46%) | 204,672 |
| 14 Dec 2006 | INR | 30 | 31 | 29.2 | 29.5 | 29.5 | +0.6 (+2.08%) | 40,857 |
| 13 Dec 2006 | INR | 29 | 29.75 | 28.25 | 28.9 | 28.9 | -0.05 (-0.17%) | 40,045 |
| 12 Dec 2006 | INR | 31 | 31.75 | 28.55 | 28.95 | 28.95 | -2.3 (-7.36%) | 37,674 |
| 11 Dec 2006 | INR | 32.2 | 33.35 | 30.9 | 31.25 | 31.25 | -1 (-3.10%) | 35,089 |
| 8 Dec 2006 | INR | 33.25 | 33.3 | 32.05 | 32.25 | 32.25 | -0.5 (-1.53%) | 67,727 |
| 7 Dec 2006 | INR | 33.45 | 34 | 32.4 | 32.75 | 32.75 | -0.7 (-2.09%) | 55,076 |
