| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2007 | INR | 21.45 | 23.2 | 20.2 | 21.7 | 14.4667 | +1.3 (+6.37%) | 130,303 |
| 15 Jan 2007 | INR | 20 | 21.5 | 19.55 | 20.4 | 13.6 | +1.65 (+8.80%) | 111,948 |
| 12 Jan 2007 | INR | 19.9 | 20.9 | 18.75 | 18.75 | 12.5 | -0.5 (-2.60%) | 157,347 |
| 11 Jan 2007 | INR | 17.4 | 20.15 | 16.6 | 19.25 | 12.8333 | +2.35 (+13.91%) | 193,098 |
| 10 Jan 2007 | INR | 17.1 | 17.6 | 16.5 | 16.9 | 11.2667 | -0.3 (-1.74%) | 9,447 |
| 9 Jan 2007 | INR | 17.45 | 17.7 | 16.9 | 17.2 | 11.4667 | 0.0 (0.0%) | 11,706 |
| 8 Jan 2007 | INR | 16.5 | 17.35 | 16.35 | 17.2 | 11.4667 | +0.8 (+4.88%) | 9,351 |
| 5 Jan 2007 | INR | 16.85 | 16.85 | 16.3 | 16.4 | 10.9333 | 0.0 (0.0%) | 12,049 |
| 4 Jan 2007 | INR | 16.85 | 16.9 | 16.15 | 16.4 | 10.9333 | +0.65 (+4.13%) | 6,501 |
| 3 Jan 2007 | INR | 16.25 | 16.25 | 15.6 | 15.75 | 10.5 | -0.05 (-0.32%) | 1,100 |
| 2 Jan 2007 | INR | 15.45 | 16.1 | 15.45 | 15.8 | 10.5333 | -0.1 (-0.63%) | 1,291 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 15.9 | 10.6 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 16.5 | 16.5 | 15.2 | 15.9 | 10.6 | -0.05 (-0.31%) | 15,116 |
| 28 Dec 2006 | INR | 15.85 | 16.25 | 15.5 | 15.95 | 10.6333 | -0.1 (-0.62%) | 27,797 |
| 27 Dec 2006 | INR | 16.2 | 16.25 | 16 | 16.05 | 10.7 | +0.35 (+2.23%) | 4,552 |
| 26 Dec 2006 | INR | 15.55 | 16.1 | 15.55 | 15.7 | 10.4667 | -0.1 (-0.63%) | 5,055 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 15.8 | 10.5333 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 15.9 | 16.4 | 15.8 | 15.8 | 10.5333 | -0.35 (-2.17%) | 3,401 |
| 21 Dec 2006 | INR | 16.5 | 16.6 | 16.15 | 16.15 | 10.7667 | +0.1 (+0.62%) | 6,350 |
| 20 Dec 2006 | INR | 15.9 | 16.45 | 15.6 | 16.05 | 10.7 | -0.1 (-0.62%) | 3,717 |
| 19 Dec 2006 | INR | 16.5 | 16.5 | 16.15 | 16.15 | 10.7667 | -0.45 (-2.71%) | 1,800 |
| 18 Dec 2006 | INR | 16.55 | 16.6 | 15.8 | 16.6 | 11.0667 | +0.05 (+0.30%) | 12,387 |
| 15 Dec 2006 | INR | 16.2 | 17 | 16 | 16.55 | 11.0333 | +0.15 (+0.91%) | 5,089 |
| 14 Dec 2006 | INR | 16.4 | 18 | 15.1 | 16.4 | 10.9333 | +1.4 (+9.33%) | 17,186 |
| 13 Dec 2006 | INR | 15 | 15.65 | 15 | 15 | 10 | -0.55 (-3.54%) | 1,924 |
| 12 Dec 2006 | INR | 15.75 | 16.9 | 15.35 | 15.55 | 10.3667 | +0.05 (+0.32%) | 4,828 |
| 11 Dec 2006 | INR | 16.65 | 16.65 | 15.5 | 15.5 | 10.3333 | 0.0 (0.0%) | 3,971 |
| 8 Dec 2006 | INR | 15.75 | 15.95 | 15.5 | 15.5 | 10.3333 | -0.25 (-1.59%) | 3,015 |
| 7 Dec 2006 | INR | 16.35 | 16.35 | 15.75 | 15.75 | 10.5 | -0.25 (-1.56%) | 2,067 |
| 6 Dec 2006 | INR | 15.75 | 16.75 | 15.7 | 16 | 10.6667 | +0.15 (+0.95%) | 18,039 |
