| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2007 | INR | 39 | 40.95 | 38.4 | 38.8 | 38.8 | -0.05 (-0.13%) | 396,671 |
| 1 Feb 2007 | INR | 39.6 | 39.6 | 38.7 | 38.85 | 38.85 | -0.15 (-0.38%) | 85,448 |
| 31 Jan 2007 | INR | 39.9 | 42.45 | 39 | 39 | 39 | -0.2 (-0.51%) | 110,801 |
| 29 Jan 2007 | INR | 40.85 | 40.85 | 39 | 39.2 | 39.2 | -0.55 (-1.38%) | 112,181 |
| 25 Jan 2007 | INR | 40.25 | 40.25 | 39.3 | 39.75 | 39.75 | -0.05 (-0.13%) | 83,478 |
| 24 Jan 2007 | INR | 40.85 | 40.85 | 39.25 | 39.8 | 39.8 | -0.2 (-0.50%) | 134,541 |
| 23 Jan 2007 | INR | 41.6 | 41.6 | 39.9 | 40 | 40 | -0.7 (-1.72%) | 152,214 |
| 22 Jan 2007 | INR | 40.85 | 41.3 | 40.15 | 40.7 | 40.7 | +0.75 (+1.88%) | 190,680 |
| 19 Jan 2007 | INR | 40.9 | 41.3 | 39.75 | 39.95 | 39.95 | -0.9 (-2.20%) | 193,167 |
| 18 Jan 2007 | INR | 41.4 | 42 | 40.7 | 40.85 | 40.85 | -0.85 (-2.04%) | 169,331 |
| 17 Jan 2007 | INR | 42.5 | 42.5 | 41.35 | 41.7 | 41.7 | -0.6 (-1.42%) | 190,050 |
| 16 Jan 2007 | INR | 42.2 | 42.35 | 41.8 | 42.3 | 42.3 | +0.1 (+0.24%) | 199,201 |
| 15 Jan 2007 | INR | 42.35 | 42.8 | 42 | 42.2 | 42.2 | +0.2 (+0.48%) | 226,478 |
| 12 Jan 2007 | INR | 43 | 43 | 41.75 | 42 | 42 | -0.1 (-0.24%) | 369,570 |
| 11 Jan 2007 | INR | 41.15 | 42.45 | 41.15 | 42.1 | 42.1 | 0.0 (0.0%) | 551,801 |
| 10 Jan 2007 | INR | 42.7 | 42.9 | 41.5 | 42.1 | 42.1 | -0.6 (-1.41%) | 530,765 |
| 9 Jan 2007 | INR | 41.5 | 43 | 40.6 | 42.7 | 42.7 | +1.8 (+4.40%) | 530,583 |
| 8 Jan 2007 | INR | 41.95 | 42.45 | 40.1 | 40.9 | 40.9 | -0.4 (-0.97%) | 879,110 |
| 5 Jan 2007 | INR | 43.25 | 43.25 | 41.2 | 41.3 | 41.3 | -1.4 (-3.28%) | 535,101 |
| 4 Jan 2007 | INR | 44.4 | 44.4 | 42.7 | 42.7 | 42.7 | -1 (-2.29%) | 1,048,002 |
| 3 Jan 2007 | INR | 43.95 | 44.75 | 42.9 | 43.7 | 43.7 | +1.15 (+2.70%) | 2,419,824 |
| 2 Jan 2007 | INR | 39.85 | 44.35 | 39 | 42.55 | 42.55 | +3.55 (+9.10%) | 5,198,151 |
| 29 Dec 2006 | INR | 39.9 | 40.25 | 39 | 39 | 39 | -0.6 (-1.52%) | 465,270 |
| 28 Dec 2006 | INR | 40 | 40.4 | 39.4 | 39.6 | 39.6 | +0.3 (+0.76%) | 364,880 |
| 27 Dec 2006 | INR | 41.5 | 41.85 | 39 | 39.3 | 39.3 | -1.4 (-3.44%) | 497,691 |
| 26 Dec 2006 | INR | 41 | 42.4 | 40.3 | 40.7 | 40.7 | -0.4 (-0.97%) | 845,503 |
| 22 Dec 2006 | INR | 41 | 41.5 | 40.2 | 41.1 | 41.1 | +0.65 (+1.61%) | 489,694 |
| 21 Dec 2006 | INR | 40.35 | 40.5 | 39.3 | 40.45 | 40.45 | +0.4 (+1.00%) | 351,907 |
| 20 Dec 2006 | INR | 40.8 | 41.75 | 39.15 | 40.05 | 40.05 | +0.15 (+0.38%) | 524,447 |
| 19 Dec 2006 | INR | 39.3 | 41.8 | 38.5 | 39.9 | 39.9 | +0.5 (+1.27%) | 966,059 |
