| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2007 | INR | 51.34 | 51.34 | 48 | 48.34 | 48.34 | -1.14 (-2.30%) | 104,025 |
| 29 Jan 2007 | INR | 50.6 | 50.6 | 49.19 | 49.48 | 49.48 | -1.05 (-2.08%) | 32,845 |
| 25 Jan 2007 | INR | 51.5 | 51.58 | 49.43 | 50.53 | 50.53 | +0.24 (+0.48%) | 66,855 |
| 24 Jan 2007 | INR | 49.81 | 50.99 | 49 | 50.29 | 50.29 | +0.92 (+1.86%) | 211,900 |
| 23 Jan 2007 | INR | 50.2 | 50.77 | 49.26 | 49.37 | 49.37 | -0.77 (-1.54%) | 37,555 |
| 22 Jan 2007 | INR | 50.8 | 50.8 | 49.62 | 50.14 | 50.14 | -0.52 (-1.03%) | 60,230 |
| 19 Jan 2007 | INR | 49.12 | 55 | 49.07 | 50.66 | 50.66 | -0.56 (-1.09%) | 38,425 |
| 18 Jan 2007 | INR | 52.8 | 53.49 | 51 | 51.22 | 51.22 | -1.46 (-2.77%) | 93,160 |
| 17 Jan 2007 | INR | 53.2 | 53.78 | 52.42 | 52.68 | 52.68 | -0.89 (-1.66%) | 47,005 |
| 16 Jan 2007 | INR | 53.6 | 54.42 | 52.41 | 53.57 | 53.57 | -0.14 (-0.26%) | 129,345 |
| 15 Jan 2007 | INR | 51.62 | 54.8 | 51.61 | 53.71 | 53.71 | +2.27 (+4.41%) | 203,070 |
| 12 Jan 2007 | INR | 52.56 | 53 | 50.8 | 51.44 | 51.44 | -0.1 (-0.19%) | 93,335 |
| 11 Jan 2007 | INR | 51.6 | 52.2 | 51.2 | 51.54 | 51.54 | +0.1 (+0.19%) | 68,260 |
| 10 Jan 2007 | INR | 52.64 | 53 | 51.2 | 51.44 | 51.44 | -1.77 (-3.33%) | 5,056,105 |
| 9 Jan 2007 | INR | 53.65 | 54.12 | 52.61 | 53.21 | 53.21 | -0.39 (-0.73%) | 34,205 |
| 8 Jan 2007 | INR | 53.8 | 54.2 | 53.3 | 53.6 | 53.6 | -0.61 (-1.13%) | 1,283,400 |
| 5 Jan 2007 | INR | 55 | 56.35 | 53.8 | 54.21 | 54.21 | -1.94 (-3.46%) | 69,145 |
| 4 Jan 2007 | INR | 56.39 | 56.49 | 55 | 56.15 | 56.15 | +0.42 (+0.75%) | 77,385 |
| 3 Jan 2007 | INR | 56.99 | 57.62 | 55.22 | 55.73 | 55.73 | -0.57 (-1.01%) | 108,520 |
| 2 Jan 2007 | INR | 51.6 | 58.9 | 51.6 | 56.3 | 56.3 | +0.23 (+0.41%) | 228,610 |
| 29 Dec 2006 | INR | 55.9 | 56.76 | 52.6 | 56.07 | 56.07 | +1.81 (+3.34%) | 417,385 |
| 28 Dec 2006 | INR | 57.6 | 57.6 | 51 | 54.26 | 54.26 | +2.49 (+4.81%) | 510,495 |
| 27 Dec 2006 | INR | 50.4 | 53 | 50.4 | 51.77 | 51.77 | +0.51 (+0.99%) | 94,320 |
| 26 Dec 2006 | INR | 57.6 | 57.6 | 48.5 | 51.26 | 51.26 | -1.45 (-2.75%) | 105,180 |
| 22 Dec 2006 | INR | 52.5 | 57 | 51 | 52.71 | 52.71 | -0.96 (-1.79%) | 730,695 |
| 21 Dec 2006 | INR | 49.8 | 59.6 | 49.61 | 53.67 | 53.67 | +3.7 (+7.40%) | 1,031,290 |
| 20 Dec 2006 | INR | 47.59 | 50.8 | 47.59 | 49.97 | 49.97 | +0.97 (+1.98%) | 78,465 |
| 19 Dec 2006 | INR | 47.81 | 49.8 | 47.81 | 49 | 49 | -0.01 (-0.02%) | 16,980 |
| 18 Dec 2006 | INR | 48.61 | 49.6 | 48.61 | 49.01 | 49.01 | +0.57 (+1.18%) | 30,100 |
| 15 Dec 2006 | INR | 49.2 | 49.31 | 48.31 | 48.44 | 48.44 | -0.57 (-1.16%) | 149,425 |
