| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2007 | INR | 0 | 0 | 0 | 30.95 | 30.95 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 31.5 | 32.5 | 30.8 | 30.95 | 30.95 | -0.05 (-0.16%) | 66,018 |
| 24 Jan 2007 | INR | 32.5 | 32.5 | 30.85 | 31 | 31 | -1.2 (-3.73%) | 37,879 |
| 23 Jan 2007 | INR | 31.75 | 33.5 | 31.7 | 32.2 | 32.2 | -0.6 (-1.83%) | 111,600 |
| 22 Jan 2007 | INR | 34.45 | 35.5 | 32.75 | 32.8 | 32.8 | -1.65 (-4.79%) | 97,057 |
| 19 Jan 2007 | INR | 35.25 | 35.25 | 31.95 | 34.45 | 34.45 | +0.85 (+2.53%) | 321,420 |
| 18 Jan 2007 | INR | 33.6 | 33.6 | 32.6 | 33.6 | 33.6 | +1.6 (+5%) | 292,116 |
| 17 Jan 2007 | INR | 30.5 | 32 | 30.5 | 32 | 32 | +1.5 (+4.92%) | 350,063 |
| 16 Jan 2007 | INR | 30.4 | 30.5 | 29 | 30.5 | 30.5 | +1.45 (+4.99%) | 229,444 |
| 15 Jan 2007 | INR | 28.55 | 29.05 | 28.2 | 29.05 | 29.05 | +1.1 (+3.94%) | 57,852 |
| 12 Jan 2007 | INR | 29 | 29.65 | 27.5 | 27.95 | 27.95 | -0.3 (-1.06%) | 123,833 |
| 11 Jan 2007 | INR | 29.1 | 30.55 | 28.2 | 28.25 | 28.25 | -1.4 (-4.72%) | 32,524 |
| 10 Jan 2007 | INR | 32.45 | 32.75 | 29.65 | 29.65 | 29.65 | -1.55 (-4.97%) | 70,431 |
| 9 Jan 2007 | INR | 30.9 | 31.2 | 30.9 | 31.2 | 31.2 | +1.45 (+4.87%) | 36,483 |
| 8 Jan 2007 | INR | 29.35 | 29.75 | 29.3 | 29.75 | 29.75 | +1.4 (+4.94%) | 26,735 |
| 5 Jan 2007 | INR | 27 | 28.35 | 27 | 28.35 | 28.35 | +1.35 (+5%) | 72,192 |
| 4 Jan 2007 | INR | 26.95 | 27.1 | 26.35 | 27 | 27 | +0.8 (+3.05%) | 18,175 |
| 3 Jan 2007 | INR | 26.3 | 26.8 | 25.95 | 26.2 | 26.2 | 0.0 (0.0%) | 31,858 |
| 2 Jan 2007 | INR | 26.5 | 26.7 | 25.9 | 26.2 | 26.2 | +0.05 (+0.19%) | 28,208 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 26.15 | 26.15 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 26.9 | 26.9 | 25.65 | 26.15 | 26.15 | +0.1 (+0.38%) | 31,828 |
| 28 Dec 2006 | INR | 27.1 | 27.3 | 25.85 | 26.05 | 26.05 | -1.1 (-4.05%) | 42,746 |
| 27 Dec 2006 | INR | 26.75 | 27.8 | 26.7 | 27.15 | 27.15 | -0.35 (-1.27%) | 27,770 |
| 26 Dec 2006 | INR | 27.75 | 28.45 | 27.1 | 27.5 | 27.5 | -0.05 (-0.18%) | 43,579 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 27.55 | 27.55 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 28.1 | 29 | 27.4 | 27.55 | 27.55 | -0.1 (-0.36%) | 13,954 |
| 21 Dec 2006 | INR | 27.6 | 28.55 | 27.35 | 27.65 | 27.65 | -0.6 (-2.12%) | 15,337 |
| 20 Dec 2006 | INR | 28.5 | 29.5 | 27.9 | 28.25 | 28.25 | -0.75 (-2.59%) | 17,155 |
| 19 Dec 2006 | INR | 28.8 | 29.15 | 28 | 29 | 29 | +0.65 (+2.29%) | 70,797 |
| 18 Dec 2006 | INR | 29.25 | 29.25 | 26.7 | 28.35 | 28.35 | +0.45 (+1.61%) | 46,939 |
