| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2007 | INR | 70.15 | 72.5 | 70.15 | 70.15 | 140.3 | +1.35 (+1.96%) | 198,231 |
| 6 Feb 2007 | INR | 69.25 | 71.7 | 68.8 | 68.8 | 137.6 | -2 (-2.82%) | 156,754 |
| 5 Feb 2007 | INR | 72 | 73.5 | 70.8 | 70.8 | 141.6 | -0.3 (-0.42%) | 171,148 |
| 2 Feb 2007 | INR | 71.1 | 73.3 | 71.1 | 71.1 | 142.2 | +2.15 (+3.12%) | 513,762 |
| 1 Feb 2007 | INR | 70 | 70.4 | 68.95 | 68.95 | 137.9 | -0.05 (-0.07%) | 157,762 |
| 31 Jan 2007 | INR | 71.8 | 72 | 69 | 69 | 138 | -2.35 (-3.29%) | 223,830 |
| 29 Jan 2007 | INR | 74.8 | 75.9 | 71.35 | 71.35 | 142.7 | -2.65 (-3.58%) | 138,259 |
| 25 Jan 2007 | INR | 75 | 75.3 | 74 | 74 | 148 | -0.3 (-0.40%) | 203,243 |
| 24 Jan 2007 | INR | 74.3 | 75.3 | 74.3 | 74.3 | 148.6 | +1.3 (+1.78%) | 169,446 |
| 23 Jan 2007 | INR | 75.25 | 75.25 | 73 | 73 | 146 | -2.3 (-3.05%) | 189,559 |
| 22 Jan 2007 | INR | 78.15 | 78.35 | 75.3 | 75.3 | 150.6 | -2 (-2.59%) | 341,990 |
| 19 Jan 2007 | INR | 80.4 | 80.65 | 77.3 | 77.3 | 154.6 | -2.55 (-3.19%) | 240,188 |
| 18 Jan 2007 | INR | 79.85 | 82.4 | 79.85 | 79.85 | 159.7 | -0.05 (-0.06%) | 462,503 |
| 17 Jan 2007 | INR | 79.9 | 82.4 | 79.9 | 79.9 | 159.8 | +2.9 (+3.77%) | 635,989 |
| 16 Jan 2007 | INR | 79.95 | 79.95 | 77 | 77 | 154 | -2.1 (-2.65%) | 264,974 |
| 15 Jan 2007 | INR | 80 | 81 | 79.1 | 79.1 | 158.2 | -0.5 (-0.63%) | 265,426 |
| 12 Jan 2007 | INR | 81.2 | 83 | 79.6 | 79.6 | 159.2 | -0.8 (-1.00%) | 600,767 |
| 11 Jan 2007 | INR | 80.4 | 81.2 | 80.4 | 80.4 | 160.8 | +2.4 (+3.08%) | 581,770 |
| 10 Jan 2007 | INR | 80.9 | 81.8 | 78 | 78 | 156 | -3.35 (-4.12%) | 549,923 |
| 9 Jan 2007 | INR | 85.5 | 86.9 | 81.35 | 81.35 | 162.7 | -3.75 (-4.41%) | 1,049,393 |
| 8 Jan 2007 | INR | 85.1 | 86.75 | 85.1 | 85.1 | 170.2 | +0.9 (+1.07%) | 1,070,178 |
| 5 Jan 2007 | INR | 84.2 | 87.55 | 84.2 | 84.2 | 168.4 | +1.25 (+1.51%) | 2,438,339 |
| 4 Jan 2007 | INR | 82.95 | 87.2 | 82.95 | 82.95 | 165.9 | +8.4 (+11.27%) | 4,903,302 |
| 3 Jan 2007 | INR | 74.55 | 75.9 | 74.55 | 74.55 | 149.1 | +2.2 (+3.04%) | 982,437 |
| 2 Jan 2007 | INR | 72.35 | 73.7 | 72.35 | 72.35 | 144.7 | +2.45 (+3.51%) | 480,894 |
| 29 Dec 2006 | INR | 70.85 | 72.35 | 69.9 | 69.9 | 139.8 | -0.35 (-0.50%) | 293,550 |
| 28 Dec 2006 | INR | 72 | 72.05 | 70.25 | 70.25 | 140.5 | -0.9 (-1.26%) | 284,053 |
| 27 Dec 2006 | INR | 72.4 | 75.9 | 71.15 | 71.15 | 142.3 | -0.35 (-0.49%) | 2,112,724 |
| 26 Dec 2006 | INR | 71.5 | 74 | 71.5 | 71.5 | 143 | +1.55 (+2.22%) | 810,349 |
| 22 Dec 2006 | INR | 71.8 | 72.7 | 69.95 | 69.95 | 139.9 | -0.15 (-0.21%) | 361,555 |
