| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2007 | INR | 33 | 36 | 33 | 33.6 | 33.6 | +0.6 (+1.82%) | 78,006 |
| 25 Jan 2007 | INR | 34.5 | 35 | 32.75 | 33 | 33 | +0.1 (+0.30%) | 93,603 |
| 24 Jan 2007 | INR | 31.35 | 33 | 31.35 | 32.9 | 32.9 | +1.65 (+5.28%) | 49,337 |
| 23 Jan 2007 | INR | 32 | 32 | 31 | 31.25 | 31.25 | -0.85 (-2.65%) | 16,407 |
| 22 Jan 2007 | INR | 31.75 | 32.95 | 30.95 | 32.1 | 32.1 | +0.6 (+1.90%) | 37,190 |
| 19 Jan 2007 | INR | 31.9 | 33 | 31.1 | 31.5 | 31.5 | -0.8 (-2.48%) | 51,037 |
| 18 Jan 2007 | INR | 34 | 34.9 | 32.25 | 32.3 | 32.3 | -1.2 (-3.58%) | 31,712 |
| 17 Jan 2007 | INR | 32 | 35 | 31.7 | 33.5 | 33.5 | -0.75 (-2.19%) | 43,822 |
| 16 Jan 2007 | INR | 36.9 | 36.9 | 34.05 | 34.25 | 34.25 | -0.05 (-0.15%) | 185,678 |
| 15 Jan 2007 | INR | 31.8 | 34.3 | 30.45 | 34.3 | 34.3 | +3.2 (+10.29%) | 101,885 |
| 12 Jan 2007 | INR | 30.7 | 32 | 30 | 31.1 | 31.1 | +0.45 (+1.47%) | 30,240 |
| 11 Jan 2007 | INR | 32 | 32 | 30.2 | 30.65 | 30.65 | -0.15 (-0.49%) | 22,003 |
| 10 Jan 2007 | INR | 32.95 | 33 | 30.6 | 30.8 | 30.8 | -1.35 (-4.20%) | 63,731 |
| 9 Jan 2007 | INR | 28.5 | 32.15 | 28.5 | 32.15 | 32.15 | +3.1 (+10.67%) | 180,467 |
| 8 Jan 2007 | INR | 28.75 | 29.75 | 28.45 | 29.05 | 29.05 | +0.3 (+1.04%) | 37,119 |
| 5 Jan 2007 | INR | 28.7 | 29 | 28.1 | 28.75 | 28.75 | +0.3 (+1.05%) | 18,655 |
| 4 Jan 2007 | INR | 28 | 28.85 | 27.75 | 28.45 | 28.45 | +0.35 (+1.25%) | 13,879 |
| 3 Jan 2007 | INR | 27.85 | 28.6 | 27.85 | 28.1 | 28.1 | -0.05 (-0.18%) | 12,361 |
| 2 Jan 2007 | INR | 28.75 | 28.75 | 28 | 28.15 | 28.15 | +0.15 (+0.54%) | 14,243 |
| 29 Dec 2006 | INR | 28.7 | 28.7 | 27.8 | 28 | 28 | -0.1 (-0.36%) | 18,688 |
| 28 Dec 2006 | INR | 28 | 28.4 | 27.7 | 28.1 | 28.1 | +0.05 (+0.18%) | 26,556 |
| 27 Dec 2006 | INR | 27.5 | 28.5 | 27.05 | 28.05 | 28.05 | +0.3 (+1.08%) | 38,178 |
| 26 Dec 2006 | INR | 27.3 | 28 | 26.75 | 27.75 | 27.75 | +0.9 (+3.35%) | 28,672 |
| 22 Dec 2006 | INR | 27.2 | 27.5 | 26.55 | 26.85 | 26.85 | -0.45 (-1.65%) | 28,752 |
| 21 Dec 2006 | INR | 26.75 | 27.6 | 26.6 | 27.3 | 27.3 | +0.25 (+0.92%) | 15,103 |
| 20 Dec 2006 | INR | 27.35 | 27.7 | 26.95 | 27.05 | 27.05 | -0.1 (-0.37%) | 29,886 |
| 19 Dec 2006 | INR | 28 | 28.5 | 26.7 | 27.15 | 27.15 | -1.05 (-3.72%) | 32,618 |
| 18 Dec 2006 | INR | 27.85 | 28.35 | 27.7 | 28.2 | 28.2 | +0.65 (+2.36%) | 19,059 |
| 15 Dec 2006 | INR | 28 | 28.2 | 27.5 | 27.55 | 27.55 | +0.05 (+0.18%) | 22,936 |
| 14 Dec 2006 | INR | 26.7 | 28.5 | 26.5 | 27.5 | 27.5 | +0.8 (+3.00%) | 19,541 |
