| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2007 | INR | 51.2 | 53.1 | 51.1 | 51.8 | 5.18 | +0.9 (+1.77%) | 67,125 |
| 24 Jan 2007 | INR | 52 | 53 | 50.1 | 50.9 | 5.09 | -0.8 (-1.55%) | 76,426 |
| 23 Jan 2007 | INR | 54 | 54.25 | 51.3 | 51.7 | 5.17 | -1.85 (-3.45%) | 54,914 |
| 22 Jan 2007 | INR | 53.5 | 55.85 | 52.8 | 53.55 | 5.355 | +0.85 (+1.61%) | 92,239 |
| 19 Jan 2007 | INR | 55 | 55 | 52.4 | 52.7 | 5.27 | -1.3 (-2.41%) | 67,565 |
| 18 Jan 2007 | INR | 55.5 | 56.65 | 53.1 | 54 | 5.4 | -0.7 (-1.28%) | 192,990 |
| 17 Jan 2007 | INR | 53 | 56.25 | 53 | 54.7 | 5.47 | +1.9 (+3.60%) | 469,320 |
| 16 Jan 2007 | INR | 55.8 | 56.4 | 52.55 | 52.8 | 5.28 | -2.2 (-4.00%) | 491,328 |
| 15 Jan 2007 | INR | 50.45 | 57 | 49.6 | 55 | 5.5 | +5.2 (+10.44%) | 1,358,510 |
| 12 Jan 2007 | INR | 47.85 | 50.7 | 47.5 | 49.8 | 4.98 | +2.55 (+5.40%) | 361,630 |
| 11 Jan 2007 | INR | 46.7 | 49.25 | 46.7 | 47.25 | 4.725 | +0.6 (+1.29%) | 176,742 |
| 10 Jan 2007 | INR | 47.25 | 48.25 | 46.4 | 46.65 | 4.665 | -0.15 (-0.32%) | 83,189 |
| 9 Jan 2007 | INR | 48.05 | 48.5 | 46.5 | 46.8 | 4.68 | -0.75 (-1.58%) | 91,464 |
| 8 Jan 2007 | INR | 48 | 49.8 | 47.15 | 47.55 | 4.755 | -0.8 (-1.65%) | 141,299 |
| 5 Jan 2007 | INR | 49 | 50.45 | 47.95 | 48.35 | 4.835 | -1 (-2.03%) | 161,831 |
| 4 Jan 2007 | INR | 50.6 | 51.4 | 48.75 | 49.35 | 4.935 | -0.75 (-1.50%) | 245,757 |
| 3 Jan 2007 | INR | 50.95 | 51.65 | 48.95 | 50.1 | 5.01 | -0.15 (-0.30%) | 449,292 |
| 2 Jan 2007 | INR | 47.8 | 52.4 | 46.85 | 50.25 | 5.025 | +3.05 (+6.46%) | 852,490 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 47.2 | 4.72 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 46.25 | 47.9 | 45.5 | 47.2 | 4.72 | +1.45 (+3.17%) | 255,971 |
| 28 Dec 2006 | INR | 47.7 | 47.85 | 45.5 | 45.75 | 4.575 | -1.55 (-3.28%) | 173,618 |
| 27 Dec 2006 | INR | 47.4 | 49.45 | 46 | 47.3 | 4.73 | +0.6 (+1.28%) | 591,860 |
| 26 Dec 2006 | INR | 48.95 | 49.95 | 46.1 | 46.7 | 4.67 | -1.85 (-3.81%) | 280,018 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 48.55 | 4.855 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 50.8 | 51 | 48.25 | 48.55 | 4.855 | -1.9 (-3.77%) | 301,465 |
| 21 Dec 2006 | INR | 52.15 | 52.8 | 50.25 | 50.45 | 5.045 | -1.65 (-3.17%) | 430,908 |
| 20 Dec 2006 | INR | 54.5 | 55 | 51.7 | 52.1 | 5.21 | -3.5 (-6.29%) | 972,497 |
| 19 Dec 2006 | INR | 53.4 | 57.5 | 50.9 | 55.6 | 5.56 | +0.6 (+1.09%) | 5,038,184 |
| 18 Dec 2006 | INR | 60 | 62.9 | 51 | 55 | 5.5 | 0.0 (0.0%) | 5,413,788 |
