| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2007 | INR | 19.745 | 20.251 | 19.195 | 19.602 | 17.82 | -0.143 (-0.72%) | 71,533 |
| 7 Feb 2007 | INR | 20.251 | 20.405 | 19.646 | 19.745 | 17.95 | -0.451 (-2.23%) | 93,060 |
| 6 Feb 2007 | INR | 20.647 | 20.801 | 20.097 | 20.196 | 18.36 | +0.143 (+0.71%) | 59,400 |
| 5 Feb 2007 | INR | 20.405 | 21.197 | 19.899 | 20.053 | 18.23 | -0.396 (-1.94%) | 95,700 |
| 2 Feb 2007 | INR | 21.505 | 22 | 20.097 | 20.449 | 18.59 | -0.099 (-0.48%) | 93,198 |
| 1 Feb 2007 | INR | 21.549 | 21.549 | 20.097 | 20.548 | 18.68 | -0.099 (-0.48%) | 167,185 |
| 31 Jan 2007 | INR | 23.397 | 23.397 | 20.504 | 20.647 | 18.77 | -2.453 (-10.62%) | 96,662 |
| 29 Jan 2007 | INR | 22.099 | 23.199 | 21.747 | 23.1 | 21 | +1.353 (+6.22%) | 275,110 |
| 25 Jan 2007 | INR | 20.746 | 22.396 | 20.504 | 21.747 | 19.77 | +0.649 (+3.08%) | 81,950 |
| 24 Jan 2007 | INR | 20.999 | 21.252 | 20.702 | 21.098 | 19.18 | +0.143 (+0.68%) | 24,750 |
| 23 Jan 2007 | INR | 20.955 | 21.098 | 20.603 | 20.955 | 19.05 | 0.0 (0.0%) | 26,510 |
| 22 Jan 2007 | INR | 20.999 | 21.505 | 20.801 | 20.955 | 19.05 | 0.0 (0.0%) | 25,300 |
| 19 Jan 2007 | INR | 20.999 | 21.197 | 20.702 | 20.955 | 19.05 | -0.242 (-1.14%) | 26,510 |
| 18 Jan 2007 | INR | 20.999 | 21.395 | 20.702 | 21.197 | 19.27 | +0.099 (+0.47%) | 54,890 |
| 17 Jan 2007 | INR | 20.504 | 21.153 | 20.504 | 21.098 | 19.18 | +0.55 (+2.68%) | 46,860 |
| 16 Jan 2007 | INR | 20.504 | 20.955 | 20.405 | 20.548 | 18.68 | -0.099 (-0.48%) | 24,970 |
| 15 Jan 2007 | INR | 20.504 | 21.252 | 20.504 | 20.647 | 18.77 | -0.198 (-0.95%) | 29,360 |
| 12 Jan 2007 | INR | 20.801 | 21.197 | 20.746 | 20.845 | 18.95 | +0.242 (+1.17%) | 39,050 |
| 11 Jan 2007 | INR | 21.098 | 21.604 | 20.35 | 20.603 | 18.73 | +0.099 (+0.48%) | 134,530 |
| 10 Jan 2007 | INR | 21.846 | 21.901 | 20.35 | 20.504 | 18.64 | -1.298 (-5.95%) | 70,950 |
| 9 Jan 2007 | INR | 21.846 | 22.297 | 21.648 | 21.802 | 19.82 | 0.0 (0.0%) | 88,330 |
| 8 Jan 2007 | INR | 22.099 | 22.154 | 21.549 | 21.802 | 19.82 | -0.352 (-1.59%) | 73,480 |
| 5 Jan 2007 | INR | 22.605 | 22.803 | 21.945 | 22.154 | 20.14 | +0.055 (+0.25%) | 121,220 |
| 4 Jan 2007 | INR | 22.748 | 22.902 | 21.846 | 22.099 | 20.09 | -0.352 (-1.57%) | 203,500 |
| 3 Jan 2007 | INR | 23.199 | 24.101 | 22.198 | 22.451 | 20.41 | -0.297 (-1.31%) | 732,380 |
| 2 Jan 2007 | INR | 21.549 | 23.045 | 20.097 | 22.748 | 20.68 | +0.803 (+3.66%) | 273,790 |
| 29 Dec 2006 | INR | 22.495 | 22.946 | 21.703 | 21.945 | 19.95 | -0.803 (-3.53%) | 176,000 |
| 28 Dec 2006 | INR | 22.847 | 23.1 | 21.901 | 22.748 | 20.68 | -0.099 (-0.43%) | 217,360 |
| 27 Dec 2006 | INR | 23.298 | 23.903 | 22.704 | 22.847 | 20.77 | -0.451 (-1.94%) | 330,550 |
| 26 Dec 2006 | INR | 21.802 | 24.2 | 21.747 | 23.298 | 21.18 | +1.298 (+5.90%) | 1,400,630 |
