| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2007 | INR | 43.2 | 43.4 | 38.65 | 39.3 | 39.3 | -3.6 (-8.39%) | 5,727,872 |
| 19 Feb 2007 | INR | 36.65 | 43 | 36.65 | 42.9 | 42.9 | +7.05 (+19.67%) | 20,026,447 |
| 16 Feb 2007 | INR | 0 | 0 | 0 | 35.85 | 35.85 | 0.0 (0.0%) | 0 |
| 15 Feb 2007 | INR | 33.85 | 36.9 | 33.85 | 35.85 | 35.85 | +2.5 (+7.50%) | 1,613,737 |
| 14 Feb 2007 | INR | 34.95 | 35.15 | 32.85 | 33.35 | 33.35 | -1.55 (-4.44%) | 1,292,099 |
| 13 Feb 2007 | INR | 34.9 | 36.3 | 33.65 | 34.9 | 34.9 | +0.5 (+1.45%) | 1,087,609 |
| 12 Feb 2007 | INR | 36.05 | 36.2 | 32.1 | 34.4 | 34.4 | -1.45 (-4.04%) | 1,384,875 |
| 9 Feb 2007 | INR | 31 | 37.8 | 31 | 35.85 | 35.85 | -1.6 (-4.27%) | 954,304 |
| 8 Feb 2007 | INR | 37.2 | 38.85 | 36.45 | 37.45 | 37.45 | +0.65 (+1.77%) | 2,723,331 |
| 7 Feb 2007 | INR | 37.4 | 37.4 | 36.5 | 36.8 | 36.8 | -0.15 (-0.41%) | 904,693 |
| 6 Feb 2007 | INR | 36.9 | 38 | 36.7 | 36.95 | 36.95 | +0.35 (+0.96%) | 1,982,680 |
| 5 Feb 2007 | INR | 34.85 | 38.3 | 34.7 | 36.6 | 36.6 | +2.1 (+6.09%) | 5,557,772 |
| 2 Feb 2007 | INR | 33.6 | 35.4 | 33.25 | 34.5 | 34.5 | +1.2 (+3.60%) | 2,642,345 |
| 1 Feb 2007 | INR | 33.6 | 33.85 | 33 | 33.3 | 33.3 | +0.1 (+0.30%) | 770,218 |
| 31 Jan 2007 | INR | 33.05 | 34.2 | 33.05 | 33.2 | 33.2 | +0.25 (+0.76%) | 1,255,123 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 32.95 | 32.95 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 32 | 33.5 | 32 | 32.95 | 32.95 | +1.05 (+3.29%) | 933,488 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 31.9 | 31.9 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 32.5 | 32.75 | 31.65 | 31.9 | 31.9 | -0.45 (-1.39%) | 772,084 |
| 24 Jan 2007 | INR | 33 | 33.2 | 32.2 | 32.35 | 32.35 | -0.3 (-0.92%) | 889,808 |
| 23 Jan 2007 | INR | 32.4 | 33.9 | 32 | 32.65 | 32.65 | +0.55 (+1.71%) | 2,089,832 |
| 22 Jan 2007 | INR | 33.3 | 33.3 | 31.95 | 32.1 | 32.1 | -0.65 (-1.98%) | 1,289,638 |
| 19 Jan 2007 | INR | 33.9 | 33.9 | 32.5 | 32.75 | 32.75 | -0.9 (-2.67%) | 1,611,151 |
| 18 Jan 2007 | INR | 33.9 | 35 | 33.15 | 33.65 | 33.65 | +0.2 (+0.60%) | 3,027,700 |
| 17 Jan 2007 | INR | 33.55 | 34.1 | 33.1 | 33.45 | 33.45 | +0.5 (+1.52%) | 2,220,108 |
| 16 Jan 2007 | INR | 32.35 | 33.6 | 31.6 | 32.95 | 32.95 | +0.95 (+2.97%) | 3,004,839 |
| 15 Jan 2007 | INR | 30.35 | 34.2 | 30 | 32 | 32 | +2.05 (+6.84%) | 6,390,405 |
| 12 Jan 2007 | INR | 32 | 32.45 | 29.8 | 29.95 | 29.95 | -1.6 (-5.07%) | 3,390,267 |
| 11 Jan 2007 | INR | 34.2 | 36.9 | 30.55 | 31.55 | 31.55 | -2.85 (-8.28%) | 7,589,626 |
| 10 Jan 2007 | INR | 50 | 58.85 | 33.65 | 34.4 | 34.4 | 0.0 (0.0%) | 13,647,079 |
