| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2007 | INR | 0 | 0 | 0 | 39.45 | 39.45 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 40 | 40 | 39.25 | 39.45 | 39.45 | -0.4 (-1.00%) | 85,507 |
| 24 Jan 2007 | INR | 40.5 | 40.7 | 39.25 | 39.85 | 39.85 | -0.15 (-0.38%) | 77,280 |
| 23 Jan 2007 | INR | 41.2 | 41.4 | 39.8 | 40 | 40 | -0.85 (-2.08%) | 183,865 |
| 22 Jan 2007 | INR | 40.3 | 41.3 | 40.05 | 40.85 | 40.85 | +1.05 (+2.64%) | 191,630 |
| 19 Jan 2007 | INR | 41.05 | 41.4 | 39.5 | 39.8 | 39.8 | -1.1 (-2.69%) | 182,616 |
| 18 Jan 2007 | INR | 42 | 42 | 40.65 | 40.9 | 40.9 | -0.9 (-2.15%) | 129,077 |
| 17 Jan 2007 | INR | 42 | 42.5 | 41.6 | 41.8 | 41.8 | +0.05 (+0.12%) | 144,920 |
| 16 Jan 2007 | INR | 42.35 | 42.35 | 41.55 | 41.75 | 41.75 | -0.35 (-0.83%) | 135,486 |
| 15 Jan 2007 | INR | 42.5 | 42.9 | 42 | 42.1 | 42.1 | +0.1 (+0.24%) | 190,044 |
| 12 Jan 2007 | INR | 42.35 | 42.6 | 41.8 | 42 | 42 | -0.05 (-0.12%) | 285,583 |
| 11 Jan 2007 | INR | 42 | 42.55 | 41.2 | 42.05 | 42.05 | +0.2 (+0.48%) | 351,192 |
| 10 Jan 2007 | INR | 42.4 | 42.9 | 41.6 | 41.85 | 41.85 | -0.15 (-0.36%) | 439,157 |
| 9 Jan 2007 | INR | 41.45 | 43 | 40.5 | 42 | 42 | +0.8 (+1.94%) | 493,012 |
| 8 Jan 2007 | INR | 41.7 | 42.5 | 40.5 | 41.2 | 41.2 | -0.3 (-0.72%) | 573,534 |
| 5 Jan 2007 | INR | 42.7 | 43.1 | 41.2 | 41.5 | 41.5 | -1.25 (-2.92%) | 450,560 |
| 4 Jan 2007 | INR | 44.5 | 44.5 | 42.6 | 42.75 | 42.75 | -0.95 (-2.17%) | 828,390 |
| 3 Jan 2007 | INR | 43 | 44.7 | 42.9 | 43.7 | 43.7 | +1.15 (+2.70%) | 2,074,812 |
| 2 Jan 2007 | INR | 40.1 | 44.4 | 39.2 | 42.55 | 42.55 | +3.4 (+8.68%) | 4,227,846 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 39.15 | 39.15 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 40.1 | 40.1 | 38.9 | 39.15 | 39.15 | -0.5 (-1.26%) | 355,593 |
| 28 Dec 2006 | INR | 40 | 40.5 | 39.5 | 39.65 | 39.65 | +0.05 (+0.13%) | 328,993 |
| 27 Dec 2006 | INR | 41.1 | 41.9 | 39.15 | 39.6 | 39.6 | -1.1 (-2.70%) | 481,992 |
| 26 Dec 2006 | INR | 41.45 | 42.4 | 40.05 | 40.7 | 40.7 | -0.35 (-0.85%) | 731,560 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 41.05 | 41.05 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 40.75 | 41.7 | 40.1 | 41.05 | 41.05 | +0.95 (+2.37%) | 366,531 |
| 21 Dec 2006 | INR | 41 | 41 | 39.95 | 40.1 | 40.1 | +0.05 (+0.12%) | 184,913 |
| 20 Dec 2006 | INR | 41 | 41.6 | 39.4 | 40.05 | 40.05 | 0.0 (0.0%) | 401,887 |
| 19 Dec 2006 | INR | 39.05 | 41.8 | 38.15 | 40.05 | 40.05 | +0.7 (+1.78%) | 849,471 |
| 18 Dec 2006 | INR | 39 | 39.8 | 38.25 | 39.35 | 39.35 | +0.2 (+0.51%) | 185,196 |
