| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2007 | INR | 46.85 | 47.4 | 44 | 44.45 | 44.45 | -2.4 (-5.12%) | 393,281 |
| 5 Feb 2007 | INR | 47.15 | 48 | 46.3 | 46.85 | 46.85 | +0.4 (+0.86%) | 575,375 |
| 2 Feb 2007 | INR | 45.25 | 48.1 | 43.65 | 46.45 | 46.45 | +1.7 (+3.80%) | 1,455,860 |
| 1 Feb 2007 | INR | 41.25 | 45 | 38 | 44.75 | 44.75 | +3 (+7.19%) | 813,528 |
| 31 Jan 2007 | INR | 44.7 | 44.7 | 41.35 | 41.75 | 41.75 | -2.1 (-4.79%) | 435,620 |
| 29 Jan 2007 | INR | 43.75 | 44.85 | 43.5 | 43.85 | 43.85 | 0.0 (0.0%) | 302,590 |
| 25 Jan 2007 | INR | 44.3 | 44.85 | 43.5 | 43.85 | 43.85 | +0.3 (+0.69%) | 299,600 |
| 24 Jan 2007 | INR | 45.7 | 46.3 | 43.15 | 43.55 | 43.55 | -2.15 (-4.70%) | 457,415 |
| 23 Jan 2007 | INR | 44.2 | 47.2 | 44 | 45.7 | 45.7 | +1.6 (+3.63%) | 687,766 |
| 22 Jan 2007 | INR | 45.65 | 45.85 | 43.8 | 44.1 | 44.1 | -1 (-2.22%) | 389,919 |
| 19 Jan 2007 | INR | 48.5 | 48.5 | 44.75 | 45.1 | 45.1 | -2.3 (-4.85%) | 851,908 |
| 18 Jan 2007 | INR | 47.7 | 50 | 47.05 | 47.4 | 47.4 | -0.3 (-0.63%) | 793,079 |
| 17 Jan 2007 | INR | 50 | 50 | 47.25 | 47.7 | 47.7 | -1.55 (-3.15%) | 650,171 |
| 16 Jan 2007 | INR | 49.5 | 51.5 | 48.5 | 49.25 | 49.25 | +0.05 (+0.10%) | 2,243,374 |
| 15 Jan 2007 | INR | 51 | 52.6 | 48.25 | 49.2 | 49.2 | -1.4 (-2.77%) | 2,780,067 |
| 12 Jan 2007 | INR | 47 | 50.6 | 46.5 | 50.6 | 50.6 | +4.6 (+10.00%) | 2,341,023 |
| 11 Jan 2007 | INR | 46.15 | 47.35 | 44.85 | 46 | 46 | -0.2 (-0.43%) | 594,417 |
| 10 Jan 2007 | INR | 46.5 | 48.85 | 45.85 | 46.2 | 46.2 | -0.55 (-1.18%) | 1,299,610 |
| 9 Jan 2007 | INR | 45.9 | 49.5 | 45.5 | 46.75 | 46.75 | +1 (+2.19%) | 1,455,729 |
| 8 Jan 2007 | INR | 49.4 | 49.4 | 44.5 | 45.75 | 45.75 | -2.15 (-4.49%) | 1,264,350 |
| 5 Jan 2007 | INR | 43.9 | 50.7 | 43.45 | 47.9 | 47.9 | +4.6 (+10.62%) | 3,985,887 |
| 4 Jan 2007 | INR | 41 | 45.3 | 40.8 | 43.3 | 43.3 | +3.05 (+7.58%) | 2,791,014 |
| 3 Jan 2007 | INR | 36.9 | 40.8 | 36.4 | 40.25 | 40.25 | +4.05 (+11.19%) | 1,151,078 |
| 2 Jan 2007 | INR | 36 | 37.25 | 35.2 | 36.2 | 36.2 | +1.5 (+4.32%) | 404,410 |
| 29 Dec 2006 | INR | 33.2 | 35.3 | 32.4 | 34.7 | 34.7 | +2.1 (+6.44%) | 493,626 |
| 28 Dec 2006 | INR | 33.05 | 33.25 | 32.3 | 32.6 | 32.6 | -0.3 (-0.91%) | 128,071 |
| 27 Dec 2006 | INR | 34 | 34 | 32.45 | 32.9 | 32.9 | -0.1 (-0.30%) | 160,048 |
| 26 Dec 2006 | INR | 32.5 | 33.6 | 32.3 | 33 | 33 | +0.7 (+2.17%) | 127,153 |
| 22 Dec 2006 | INR | 32.45 | 32.9 | 32.2 | 32.3 | 32.3 | -0.15 (-0.46%) | 105,565 |
| 21 Dec 2006 | INR | 32.4 | 32.8 | 32 | 32.45 | 32.45 | 0.0 (0.0%) | 73,658 |
