| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2007 | INR | 35.1 | 36 | 34.45 | 35.3 | 35.3 | +0.4 (+1.15%) | 1,889,994 |
| 1 Feb 2007 | INR | 34.85 | 35.3 | 34 | 34.9 | 34.9 | +0.15 (+0.43%) | 1,684,556 |
| 31 Jan 2007 | INR | 35.05 | 35.4 | 34.5 | 34.75 | 34.75 | -1.15 (-3.20%) | 2,142,179 |
| 29 Jan 2007 | INR | 34.6 | 36.4 | 34.6 | 35.9 | 35.9 | +0.5 (+1.41%) | 2,165,073 |
| 25 Jan 2007 | INR | 34.65 | 36.2 | 34.65 | 35.4 | 35.4 | +0.8 (+2.31%) | 4,143,074 |
| 24 Jan 2007 | INR | 35.05 | 35.45 | 34.5 | 34.6 | 34.6 | -0.1 (-0.29%) | 1,142,574 |
| 23 Jan 2007 | INR | 34.95 | 35.5 | 34.5 | 34.7 | 34.7 | -0.15 (-0.43%) | 1,699,257 |
| 22 Jan 2007 | INR | 36 | 36.1 | 34.25 | 34.85 | 34.85 | -0.7 (-1.97%) | 4,084,136 |
| 19 Jan 2007 | INR | 34.1 | 36.4 | 33.55 | 35.55 | 35.55 | +1.85 (+5.49%) | 9,771,012 |
| 18 Jan 2007 | INR | 33.5 | 34.55 | 33 | 33.7 | 33.7 | +0.6 (+1.81%) | 2,696,815 |
| 17 Jan 2007 | INR | 33.8 | 33.8 | 32.85 | 33.1 | 33.1 | -0.05 (-0.15%) | 1,052,698 |
| 16 Jan 2007 | INR | 32.95 | 33.6 | 31.9 | 33.15 | 33.15 | +1.15 (+3.59%) | 1,953,300 |
| 15 Jan 2007 | INR | 32.8 | 33.3 | 31.7 | 32 | 32 | -0.6 (-1.84%) | 1,327,471 |
| 12 Jan 2007 | INR | 32.75 | 35.75 | 32.15 | 32.6 | 32.6 | +0.6 (+1.88%) | 2,111,498 |
| 11 Jan 2007 | INR | 31.9 | 32.35 | 31.4 | 32 | 32 | +0.6 (+1.91%) | 811,982 |
| 10 Jan 2007 | INR | 31.1 | 32.45 | 30.8 | 31.4 | 31.4 | 0.0 (0.0%) | 766,942 |
| 9 Jan 2007 | INR | 32.2 | 32.4 | 30.8 | 31.4 | 31.4 | -0.6 (-1.88%) | 1,006,714 |
| 8 Jan 2007 | INR | 30.95 | 32.35 | 30.25 | 32 | 32 | +1.25 (+4.07%) | 1,764,835 |
| 5 Jan 2007 | INR | 30.7 | 31.35 | 30.4 | 30.75 | 30.75 | +0.35 (+1.15%) | 755,909 |
| 4 Jan 2007 | INR | 30.4 | 31.45 | 29.8 | 30.4 | 30.4 | +0.25 (+0.83%) | 1,601,753 |
| 3 Jan 2007 | INR | 30.25 | 30.4 | 29.85 | 30.15 | 30.15 | 0.0 (0.0%) | 553,198 |
| 2 Jan 2007 | INR | 29.65 | 30.75 | 29.65 | 30.15 | 30.15 | +0.5 (+1.69%) | 663,527 |
| 29 Dec 2006 | INR | 29.8 | 30.1 | 29.6 | 29.65 | 29.65 | -0.05 (-0.17%) | 865,886 |
| 28 Dec 2006 | INR | 29.85 | 29.85 | 29.05 | 29.7 | 29.7 | +0.4 (+1.37%) | 1,866,715 |
| 27 Dec 2006 | INR | 29.7 | 29.85 | 29.25 | 29.3 | 29.3 | -0.15 (-0.51%) | 260,181 |
| 26 Dec 2006 | INR | 28.85 | 29.65 | 28.85 | 29.45 | 29.45 | +0.15 (+0.51%) | 410,107 |
| 22 Dec 2006 | INR | 28.9 | 29.3 | 28.6 | 29.3 | 29.3 | +0.7 (+2.45%) | 319,821 |
| 21 Dec 2006 | INR | 28.95 | 28.95 | 28.35 | 28.6 | 28.6 | +0.1 (+0.35%) | 203,490 |
| 20 Dec 2006 | INR | 29.1 | 29.1 | 28.4 | 28.5 | 28.5 | -0.1 (-0.35%) | 299,628 |
| 19 Dec 2006 | INR | 29.2 | 29.2 | 28.45 | 28.6 | 28.6 | -0.55 (-1.89%) | 410,748 |
