| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2007 | INR | 71 | 71.85 | 65 | 71.5 | 71.5 | -1.3 (-1.79%) | 247,422 |
| 29 Jan 2007 | INR | 73.4 | 74.15 | 72.55 | 72.8 | 72.8 | -0.6 (-0.82%) | 36,979 |
| 25 Jan 2007 | INR | 75.35 | 76 | 73 | 73.4 | 73.4 | -2.25 (-2.97%) | 51,411 |
| 24 Jan 2007 | INR | 73.8 | 75.95 | 73.8 | 75.65 | 75.65 | +4.3 (+6.03%) | 176,654 |
| 23 Jan 2007 | INR | 73.8 | 75.5 | 71.25 | 71.35 | 71.35 | -2.45 (-3.32%) | 96,640 |
| 22 Jan 2007 | INR | 76 | 76.4 | 73.2 | 73.8 | 73.8 | -2.2 (-2.89%) | 43,730 |
| 19 Jan 2007 | INR | 75 | 76.5 | 74.3 | 76 | 76 | +1.55 (+2.08%) | 87,005 |
| 18 Jan 2007 | INR | 76 | 76.8 | 73.9 | 74.45 | 74.45 | -1.75 (-2.30%) | 76,511 |
| 17 Jan 2007 | INR | 75 | 77 | 73.75 | 76.2 | 76.2 | +1.65 (+2.21%) | 118,904 |
| 16 Jan 2007 | INR | 77 | 77.45 | 74.55 | 74.55 | 74.55 | -2.1 (-2.74%) | 94,386 |
| 15 Jan 2007 | INR | 75.95 | 77 | 74.05 | 76.65 | 76.65 | +1.55 (+2.06%) | 154,934 |
| 12 Jan 2007 | INR | 74.35 | 75.4 | 71.5 | 75.1 | 75.1 | +2.6 (+3.59%) | 307,218 |
| 11 Jan 2007 | INR | 73.25 | 74.95 | 72.05 | 72.5 | 72.5 | -1.2 (-1.63%) | 319,978 |
| 10 Jan 2007 | INR | 72.5 | 74 | 71.5 | 73.7 | 73.7 | +0.9 (+1.24%) | 118,991 |
| 9 Jan 2007 | INR | 75.1 | 76.1 | 72.45 | 72.8 | 72.8 | -3 (-3.96%) | 210,377 |
| 8 Jan 2007 | INR | 74.05 | 75.95 | 72.15 | 75.8 | 75.8 | +2.15 (+2.92%) | 452,745 |
| 5 Jan 2007 | INR | 68.8 | 74.3 | 68.8 | 73.65 | 73.65 | +5.35 (+7.83%) | 915,963 |
| 4 Jan 2007 | INR | 65.8 | 69.45 | 65.5 | 68.3 | 68.3 | +2.55 (+3.88%) | 1,038,452 |
| 3 Jan 2007 | INR | 66.65 | 67.1 | 65.4 | 65.75 | 65.75 | -0.2 (-0.30%) | 159,247 |
| 2 Jan 2007 | INR | 65.5 | 68.2 | 65.15 | 65.95 | 65.95 | +1.55 (+2.41%) | 261,570 |
| 29 Dec 2006 | INR | 61.8 | 66.3 | 61.75 | 64.4 | 64.4 | +2 (+3.21%) | 299,582 |
| 28 Dec 2006 | INR | 62 | 62.6 | 61.6 | 62.4 | 62.4 | +0.15 (+0.24%) | 38,892 |
| 27 Dec 2006 | INR | 61.9 | 62.95 | 61.2 | 62.25 | 62.25 | +0.3 (+0.48%) | 56,344 |
| 26 Dec 2006 | INR | 61 | 62.75 | 61 | 61.95 | 61.95 | +0.55 (+0.90%) | 66,110 |
| 22 Dec 2006 | INR | 60.2 | 61.5 | 59.4 | 61.4 | 61.4 | +0.8 (+1.32%) | 33,561 |
| 21 Dec 2006 | INR | 61 | 61.6 | 60.3 | 60.6 | 60.6 | -0.95 (-1.54%) | 36,727 |
| 20 Dec 2006 | INR | 61.5 | 62.65 | 61.5 | 61.55 | 61.55 | +0.15 (+0.24%) | 38,588 |
| 19 Dec 2006 | INR | 61.55 | 62.5 | 56.3 | 61.4 | 61.4 | -0.8 (-1.29%) | 40,039 |
| 18 Dec 2006 | INR | 63.45 | 63.45 | 61.05 | 62.2 | 62.2 | -0.8 (-1.27%) | 32,705 |
| 15 Dec 2006 | INR | 62.6 | 63.7 | 62.5 | 63 | 63 | +0.35 (+0.56%) | 49,437 |
