| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2007 | INR | 10.75 | 10.95 | 10.06 | 10.18 | 25.6423 | -0.52 (-4.86%) | 173,858 |
| 17 Jan 2007 | INR | 10.02 | 11 | 10.02 | 10.7 | 26.9521 | +0.5 (+4.90%) | 280,498 |
| 16 Jan 2007 | INR | 10.7 | 10.7 | 9.99 | 10.2 | 25.6927 | +0.04 (+0.39%) | 133,204 |
| 15 Jan 2007 | INR | 10.85 | 11.23 | 10.05 | 10.16 | 25.5919 | -0.75 (-6.87%) | 202,850 |
| 12 Jan 2007 | INR | 10.95 | 11.75 | 10.73 | 10.91 | 27.4811 | +1.01 (+10.20%) | 656,629 |
| 11 Jan 2007 | INR | 10.19 | 10.35 | 9.75 | 9.9 | 24.937 | -0.01 (-0.10%) | 138,661 |
| 10 Jan 2007 | INR | 9.83 | 10.2 | 9.5 | 9.91 | 24.9622 | +0.08 (+0.81%) | 163,997 |
| 9 Jan 2007 | INR | 10.2 | 10.38 | 9.75 | 9.83 | 24.7607 | -0.24 (-2.38%) | 118,587 |
| 8 Jan 2007 | INR | 9.7 | 10.44 | 9.7 | 10.07 | 25.3652 | +0.34 (+3.49%) | 221,070 |
| 5 Jan 2007 | INR | 9.5 | 10.09 | 9.39 | 9.73 | 24.5088 | +0.28 (+2.96%) | 194,589 |
| 4 Jan 2007 | INR | 9.6 | 9.73 | 9.39 | 9.45 | 23.8035 | -0.1 (-1.05%) | 94,220 |
| 3 Jan 2007 | INR | 9.6 | 9.67 | 9.35 | 9.55 | 24.0554 | -0.01 (-0.10%) | 72,849 |
| 2 Jan 2007 | INR | 9.65 | 9.85 | 9.29 | 9.56 | 24.0806 | +0.27 (+2.91%) | 73,873 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 9.29 | 23.4005 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 9.5 | 9.59 | 9.2 | 9.29 | 23.4005 | -0.16 (-1.69%) | 104,180 |
| 28 Dec 2006 | INR | 9.4 | 9.65 | 9.2 | 9.45 | 23.8035 | +0.22 (+2.38%) | 87,461 |
| 27 Dec 2006 | INR | 9.27 | 9.55 | 9.19 | 9.23 | 23.2494 | -0.17 (-1.81%) | 64,509 |
| 26 Dec 2006 | INR | 9.4 | 9.65 | 9.28 | 9.4 | 23.6776 | +0.07 (+0.75%) | 121,814 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 9.33 | 23.5013 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 9.5 | 9.63 | 9.3 | 9.33 | 23.5013 | -0.28 (-2.91%) | 65,636 |
| 21 Dec 2006 | INR | 9.56 | 9.8 | 9.5 | 9.61 | 24.2065 | -0.29 (-2.93%) | 77,247 |
| 20 Dec 2006 | INR | 10.22 | 10.65 | 9.81 | 9.9 | 24.937 | -0.22 (-2.17%) | 101,947 |
| 19 Dec 2006 | INR | 9.99 | 10.99 | 9.99 | 10.12 | 25.4912 | +0.54 (+5.64%) | 210,815 |
| 18 Dec 2006 | INR | 9.69 | 9.69 | 9.38 | 9.58 | 24.131 | +0.02 (+0.21%) | 53,454 |
| 15 Dec 2006 | INR | 9.58 | 9.89 | 9.46 | 9.56 | 24.0806 | -0.02 (-0.21%) | 117,322 |
| 14 Dec 2006 | INR | 9.5 | 9.74 | 9.3 | 9.58 | 24.131 | +0.37 (+4.02%) | 93,355 |
| 13 Dec 2006 | INR | 8.93 | 9.59 | 8.82 | 9.21 | 23.199 | +0.21 (+2.33%) | 100,024 |
| 12 Dec 2006 | INR | 9.35 | 9.75 | 8.8 | 9 | 22.67 | -0.35 (-3.74%) | 125,454 |
| 11 Dec 2006 | INR | 10 | 10.06 | 9.25 | 9.35 | 23.5516 | -0.56 (-5.65%) | 120,172 |
| 8 Dec 2006 | INR | 9.8 | 10.24 | 9.71 | 9.91 | 24.9622 | +0.01 (+0.10%) | 159,530 |
