| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2007 | INR | 81.3 | 81.35 | 77.5 | 81.1 | 81.1 | +3.6 (+4.65%) | 52,966 |
| 7 Feb 2007 | INR | 76.4 | 77.5 | 76.4 | 77.5 | 77.5 | +3.65 (+4.94%) | 64,969 |
| 6 Feb 2007 | INR | 72 | 73.85 | 70.35 | 73.85 | 73.85 | +3.5 (+4.98%) | 52,955 |
| 5 Feb 2007 | INR | 70 | 70.8 | 68.5 | 70.35 | 70.35 | +0.5 (+0.72%) | 41,363 |
| 2 Feb 2007 | INR | 71 | 72.2 | 69 | 69.85 | 69.85 | +0.8 (+1.16%) | 116,350 |
| 1 Feb 2007 | INR | 66.7 | 69.05 | 63.75 | 69.05 | 69.05 | +3.85 (+5.90%) | 60,771 |
| 31 Jan 2007 | INR | 70.9 | 71.15 | 65 | 65.2 | 65.2 | -2.6 (-3.83%) | 59,374 |
| 30 Jan 2007 | INR | 0 | 0 | 0 | 67.8 | 67.8 | 0.0 (0.0%) | 0 |
| 29 Jan 2007 | INR | 67.05 | 67.8 | 65.65 | 67.8 | 67.8 | +3.2 (+4.95%) | 11,662 |
| 26 Jan 2007 | INR | 0 | 0 | 0 | 64.6 | 64.6 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 62.1 | 64.6 | 62 | 64.6 | 64.6 | +3.05 (+4.96%) | 33,878 |
| 24 Jan 2007 | INR | 65.4 | 65.4 | 61.2 | 61.55 | 61.55 | -2.5 (-3.90%) | 50,404 |
| 23 Jan 2007 | INR | 64.75 | 64.75 | 62 | 64.05 | 64.05 | +2.35 (+3.81%) | 68,496 |
| 22 Jan 2007 | INR | 61.1 | 61.7 | 60.25 | 61.7 | 61.7 | +2.9 (+4.93%) | 67,648 |
| 19 Jan 2007 | INR | 58.8 | 58.8 | 57.15 | 58.8 | 58.8 | +2.8 (+5%) | 63,443 |
| 18 Jan 2007 | INR | 56 | 56 | 56 | 56 | 56 | +2.65 (+4.97%) | 102,234 |
| 17 Jan 2007 | INR | 54.45 | 56.45 | 52.3 | 53.35 | 53.35 | -1.55 (-2.82%) | 146,641 |
| 16 Jan 2007 | INR | 52.05 | 55.15 | 51 | 54.9 | 54.9 | +1.75 (+3.29%) | 157,337 |
| 15 Jan 2007 | INR | 51.95 | 53.35 | 51.85 | 53.15 | 53.15 | +2.3 (+4.52%) | 34,458 |
| 12 Jan 2007 | INR | 48.5 | 50.85 | 48.5 | 50.85 | 50.85 | +2.4 (+4.95%) | 66,012 |
| 11 Jan 2007 | INR | 46 | 49 | 46 | 48.45 | 48.45 | +1.4 (+2.98%) | 104,651 |
| 10 Jan 2007 | INR | 48.6 | 50 | 45.75 | 47.05 | 47.05 | -0.9 (-1.88%) | 100,115 |
| 9 Jan 2007 | INR | 50.45 | 50.45 | 47 | 47.95 | 47.95 | -0.1 (-0.21%) | 52,794 |
| 8 Jan 2007 | INR | 45.55 | 48.05 | 43.55 | 48.05 | 48.05 | +2.25 (+4.91%) | 65,871 |
| 5 Jan 2007 | INR | 44.45 | 45.8 | 44.45 | 45.8 | 45.8 | +2.15 (+4.93%) | 29,651 |
| 4 Jan 2007 | INR | 45.7 | 45.75 | 43 | 43.65 | 43.65 | -0.3 (-0.68%) | 3,320 |
| 3 Jan 2007 | INR | 44 | 44.9 | 41.35 | 43.95 | 43.95 | +1.15 (+2.69%) | 25,905 |
| 2 Jan 2007 | INR | 45.45 | 47.2 | 42.8 | 42.8 | 42.8 | -2.2 (-4.89%) | 84,371 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 45 | 45 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 47.5 | 48.7 | 44.1 | 45 | 45 | -1.4 (-3.02%) | 72,441 |
