| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2007 | INR | 72.53 | 74.42 | 69.89 | 71.77 | 71.77 | +0.41 (+0.57%) | 2,129,356 |
| 19 Jan 2007 | INR | 72.89 | 73.29 | 71.16 | 71.36 | 71.36 | 0.0 (0.0%) | 3,211,373 |
| 18 Jan 2007 | INR | 70.42 | 72.54 | 70.01 | 71.36 | 71.36 | +1.55 (+2.22%) | 7,152,389 |
| 17 Jan 2007 | INR | 67.13 | 70.2 | 67.11 | 69.81 | 69.81 | +3.38 (+5.09%) | 6,758,927 |
| 16 Jan 2007 | INR | 65.78 | 66.66 | 65.01 | 66.43 | 66.43 | +0.69 (+1.05%) | 3,564,092 |
| 15 Jan 2007 | INR | 68.16 | 68.31 | 65.23 | 65.74 | 65.74 | -1.87 (-2.77%) | 2,395,482 |
| 12 Jan 2007 | INR | 65.58 | 68.67 | 65.58 | 67.61 | 67.61 | +2.78 (+4.29%) | 6,961,720 |
| 11 Jan 2007 | INR | 64 | 65.33 | 64 | 64.83 | 64.83 | +1.74 (+2.76%) | 3,709,451 |
| 10 Jan 2007 | INR | 64.22 | 65.4 | 62.69 | 63.09 | 63.09 | -1.08 (-1.68%) | 2,638,171 |
| 9 Jan 2007 | INR | 65.11 | 66.64 | 63.78 | 64.17 | 64.17 | -0.94 (-1.44%) | 1,275,998 |
| 8 Jan 2007 | INR | 65.78 | 67.11 | 64.44 | 65.11 | 65.11 | -1.03 (-1.56%) | 3,577,655 |
| 5 Jan 2007 | INR | 68.77 | 68.77 | 65.56 | 66.14 | 66.14 | +1.75 (+2.72%) | 5,081,443 |
| 4 Jan 2007 | INR | 62.22 | 66.22 | 62.22 | 64.39 | 64.39 | +2.82 (+4.58%) | 4,072,381 |
| 3 Jan 2007 | INR | 61.78 | 62.43 | 61.16 | 61.57 | 61.57 | -0.29 (-0.47%) | 2,277,843 |
| 2 Jan 2007 | INR | 62.22 | 62.87 | 61.59 | 61.86 | 61.86 | -0.03 (-0.05%) | 541,472 |
| 29 Dec 2006 | INR | 61.56 | 62.42 | 61.44 | 61.89 | 61.89 | +0.75 (+1.23%) | 1,715,333 |
| 28 Dec 2006 | INR | 61.11 | 62.37 | 60.8 | 61.14 | 61.14 | -0.28 (-0.46%) | 7,810,879 |
| 27 Dec 2006 | INR | 60.44 | 61.87 | 59.56 | 61.42 | 61.42 | +0.94 (+1.55%) | 3,631,245 |
| 26 Dec 2006 | INR | 59.56 | 60.69 | 59.4 | 60.48 | 60.48 | +0.4 (+0.67%) | 1,303,084 |
| 22 Dec 2006 | INR | 59.56 | 60.42 | 59.36 | 60.08 | 60.08 | +0.55 (+0.92%) | 1,102,933 |
| 21 Dec 2006 | INR | 61.56 | 61.78 | 59.16 | 59.53 | 59.53 | -1.5 (-2.46%) | 3,333,080 |
| 20 Dec 2006 | INR | 58.89 | 61.77 | 57.78 | 61.03 | 61.03 | +1.12 (+1.87%) | 3,702,584 |
| 19 Dec 2006 | INR | 61.11 | 61.27 | 59.37 | 59.91 | 59.91 | -0.63 (-1.04%) | 2,481,706 |
| 18 Dec 2006 | INR | 60.89 | 61.56 | 59.16 | 60.54 | 60.54 | -0.44 (-0.72%) | 2,545,237 |
| 15 Dec 2006 | INR | 61.17 | 62 | 60.51 | 60.98 | 60.98 | -0.74 (-1.20%) | 2,166,121 |
| 14 Dec 2006 | INR | 62.22 | 63.54 | 59.33 | 61.72 | 61.72 | +1.11 (+1.83%) | 5,219,485 |
| 13 Dec 2006 | INR | 55.56 | 60.99 | 55.56 | 60.61 | 60.61 | +3.24 (+5.65%) | 5,383,380 |
| 12 Dec 2006 | INR | 58.89 | 60.06 | 53.88 | 57.37 | 57.37 | -1.35 (-2.30%) | 3,257,493 |
| 11 Dec 2006 | INR | 62.22 | 63.33 | 58.22 | 58.72 | 58.72 | -2.16 (-3.55%) | 2,056,321 |
| 8 Dec 2006 | INR | 61.92 | 62.42 | 60.57 | 60.88 | 60.88 | -0.92 (-1.49%) | 2,225,004 |
