| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2007 | INR | 7.15 | 7.15 | 6.66 | 6.84 | 68.4 | -0.11 (-1.58%) | 259,936 |
| 24 Jan 2007 | INR | 7.7 | 7.72 | 6.8 | 6.95 | 69.5 | -0.07 (-1.00%) | 1,034,211 |
| 23 Jan 2007 | INR | 7.02 | 7.02 | 7.02 | 7.02 | 70.2 | +0.63 (+9.86%) | 210,519 |
| 22 Jan 2007 | INR | 6.39 | 6.39 | 6.29 | 6.39 | 63.9 | +0.58 (+9.98%) | 237,293 |
| 19 Jan 2007 | INR | 6.32 | 6.32 | 5.75 | 5.81 | 58.1 | -0.34 (-5.53%) | 304,461 |
| 18 Jan 2007 | INR | 6.95 | 7 | 6.15 | 6.15 | 61.5 | -0.35 (-5.38%) | 207,740 |
| 17 Jan 2007 | INR | 7 | 7 | 6.31 | 6.5 | 65 | -0.46 (-6.61%) | 345,161 |
| 16 Jan 2007 | INR | 7.19 | 7.24 | 6.8 | 6.96 | 69.6 | +0.28 (+4.19%) | 644,674 |
| 15 Jan 2007 | INR | 6.39 | 6.68 | 6.15 | 6.68 | 66.8 | +0.6 (+9.87%) | 556,539 |
| 12 Jan 2007 | INR | 6.98 | 6.98 | 6.06 | 6.08 | 60.8 | -0.65 (-9.66%) | 778,725 |
| 11 Jan 2007 | INR | 7.4 | 7.5 | 6.3 | 6.73 | 67.3 | -0.33 (-4.67%) | 892,321 |
| 10 Jan 2007 | INR | 7.89 | 7.89 | 6 | 7.06 | 70.6 | +0.48 (+7.29%) | 2,367,562 |
| 9 Jan 2007 | INR | 6.58 | 6.58 | 6.24 | 6.58 | 65.8 | +1.09 (+19.85%) | 1,353,811 |
| 8 Jan 2007 | INR | 4.99 | 5.49 | 4.65 | 5.49 | 54.9 | +0.91 (+19.87%) | 968,361 |
| 5 Jan 2007 | INR | 4 | 4.7 | 4 | 4.58 | 45.8 | +0.57 (+14.21%) | 375,478 |
| 4 Jan 2007 | INR | 3.86 | 4.05 | 3.77 | 4.01 | 40.1 | +0.22 (+5.80%) | 194,911 |
| 3 Jan 2007 | INR | 3.81 | 3.85 | 3.7 | 3.79 | 37.9 | -0.01 (-0.26%) | 79,083 |
| 2 Jan 2007 | INR | 3.75 | 3.87 | 3.7 | 3.8 | 38 | +0.01 (+0.26%) | 42,091 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 3.79 | 37.9 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 3.6 | 3.85 | 3.6 | 3.79 | 37.9 | +0.07 (+1.88%) | 59,214 |
| 28 Dec 2006 | INR | 3.67 | 3.84 | 3.67 | 3.72 | 37.2 | +0.07 (+1.92%) | 76,867 |
| 27 Dec 2006 | INR | 3.88 | 3.88 | 3.65 | 3.65 | 36.5 | -0.15 (-3.95%) | 102,545 |
| 26 Dec 2006 | INR | 3.77 | 3.87 | 3.72 | 3.8 | 38 | +0.04 (+1.06%) | 105,540 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 3.76 | 37.6 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 3.72 | 3.89 | 3.72 | 3.76 | 37.6 | -0.03 (-0.79%) | 66,023 |
| 21 Dec 2006 | INR | 3.81 | 3.89 | 3.76 | 3.79 | 37.9 | -0.01 (-0.26%) | 55,147 |
| 20 Dec 2006 | INR | 3.61 | 3.97 | 3.61 | 3.8 | 38 | -0.1 (-2.56%) | 49,023 |
| 19 Dec 2006 | INR | 3.97 | 3.98 | 3.62 | 3.9 | 39 | 0.0 (0.0%) | 49,850 |
| 18 Dec 2006 | INR | 4.09 | 4.09 | 3.79 | 3.9 | 39 | -0.09 (-2.26%) | 34,279 |
| 15 Dec 2006 | INR | 4 | 4.3 | 3.86 | 3.99 | 39.9 | +0.1 (+2.57%) | 66,095 |
