| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2007 | INR | 0 | 0 | 0 | 22.25 | 22.25 | 0.0 (0.0%) | 0 |
| 25 Jan 2007 | INR | 20.5 | 22.75 | 20.5 | 22.25 | 22.25 | +1.3 (+6.21%) | 3,674,917 |
| 24 Jan 2007 | INR | 21 | 21.3 | 20.85 | 20.95 | 20.95 | 0.0 (0.0%) | 1,176,955 |
| 23 Jan 2007 | INR | 21.85 | 21.85 | 20.85 | 20.95 | 20.95 | -0.7 (-3.23%) | 2,106,162 |
| 22 Jan 2007 | INR | 22 | 22.25 | 21.4 | 21.65 | 21.65 | -0.35 (-1.59%) | 1,728,359 |
| 19 Jan 2007 | INR | 22.25 | 22.75 | 21.55 | 22 | 22 | 0.0 (0.0%) | 3,033,518 |
| 18 Jan 2007 | INR | 22.7 | 23 | 21.7 | 22 | 22 | -0.65 (-2.87%) | 2,480,604 |
| 17 Jan 2007 | INR | 22.65 | 23.35 | 22.5 | 22.65 | 22.65 | 0.0 (0.0%) | 2,782,617 |
| 16 Jan 2007 | INR | 23 | 23.4 | 22.45 | 22.65 | 22.65 | -0.2 (-0.88%) | 3,279,915 |
| 15 Jan 2007 | INR | 22.1 | 23.4 | 22.1 | 22.85 | 22.85 | +0.95 (+4.34%) | 6,442,960 |
| 12 Jan 2007 | INR | 20.5 | 22.35 | 20.3 | 21.9 | 21.9 | +1.6 (+7.88%) | 7,185,073 |
| 11 Jan 2007 | INR | 20 | 20.55 | 19.6 | 20.3 | 20.3 | +0.45 (+2.27%) | 1,585,085 |
| 10 Jan 2007 | INR | 20.35 | 20.65 | 19.75 | 19.85 | 19.85 | -0.4 (-1.98%) | 1,515,940 |
| 9 Jan 2007 | INR | 21 | 21.3 | 20.15 | 20.25 | 20.25 | -0.55 (-2.64%) | 3,060,393 |
| 8 Jan 2007 | INR | 20.25 | 21 | 19.55 | 20.8 | 20.8 | +0.75 (+3.74%) | 4,713,306 |
| 5 Jan 2007 | INR | 18.95 | 20.55 | 18.9 | 20.05 | 20.05 | +1.25 (+6.65%) | 5,987,532 |
| 4 Jan 2007 | INR | 19.25 | 19.4 | 18.7 | 18.8 | 18.8 | -0.4 (-2.08%) | 1,281,578 |
| 3 Jan 2007 | INR | 19.5 | 19.7 | 19.15 | 19.2 | 19.2 | -0.1 (-0.52%) | 1,163,638 |
| 2 Jan 2007 | INR | 19.4 | 19.55 | 19.25 | 19.3 | 19.3 | +0.15 (+0.78%) | 1,538,330 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 19.15 | 19.15 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 19.5 | 19.7 | 19.1 | 19.15 | 19.15 | +0.05 (+0.26%) | 2,462,230 |
| 28 Dec 2006 | INR | 18.5 | 19.35 | 18.4 | 19.1 | 19.1 | +0.7 (+3.80%) | 2,413,365 |
| 27 Dec 2006 | INR | 18.3 | 18.7 | 18.15 | 18.4 | 18.4 | +0.25 (+1.38%) | 1,433,151 |
| 26 Dec 2006 | INR | 18.85 | 18.85 | 18 | 18.15 | 18.15 | -0.45 (-2.42%) | 1,593,809 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 18.6 | 18.6 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 19 | 19.5 | 18.4 | 18.6 | 18.6 | -0.25 (-1.33%) | 3,894,545 |
| 21 Dec 2006 | INR | 18.9 | 19.9 | 17.45 | 18.85 | 18.85 | +1.45 (+8.33%) | 6,482,333 |
| 20 Dec 2006 | INR | 17.6 | 18 | 17.35 | 17.4 | 17.4 | +0.3 (+1.75%) | 2,013,862 |
| 19 Dec 2006 | INR | 17.5 | 17.5 | 17.1 | 17.1 | 17.1 | -0.15 (-0.87%) | 641,778 |
| 18 Dec 2006 | INR | 17.6 | 17.7 | 17.15 | 17.25 | 17.25 | -0.2 (-1.15%) | 531,160 |
