| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2007 | INR | 20.65 | 22.15 | 20.65 | 21.95 | 21.95 | +0.85 (+4.03%) | 14,817 |
| 24 Jan 2007 | INR | 20.15 | 21.85 | 20.15 | 21.1 | 21.1 | +0.3 (+1.44%) | 12,224 |
| 23 Jan 2007 | INR | 20.05 | 20.8 | 20.05 | 20.8 | 20.8 | -0.25 (-1.19%) | 6,735 |
| 22 Jan 2007 | INR | 21.15 | 21.5 | 20.7 | 21.05 | 21.05 | 0.0 (0.0%) | 8,213 |
| 19 Jan 2007 | INR | 21.1 | 21.6 | 20.7 | 21.05 | 21.05 | 0.0 (0.0%) | 12,076 |
| 18 Jan 2007 | INR | 21.2 | 22.5 | 21 | 21.05 | 21.05 | -0.4 (-1.86%) | 21,715 |
| 17 Jan 2007 | INR | 21.15 | 22 | 21.1 | 21.45 | 21.45 | -0.1 (-0.46%) | 9,870 |
| 16 Jan 2007 | INR | 23.3 | 23.3 | 21.5 | 21.55 | 21.55 | -1.4 (-6.10%) | 11,549 |
| 15 Jan 2007 | INR | 22.2 | 23.45 | 21.9 | 22.95 | 22.95 | +1.55 (+7.24%) | 19,151 |
| 12 Jan 2007 | INR | 24.05 | 24.05 | 21.4 | 21.4 | 21.4 | -0.55 (-2.51%) | 7,756 |
| 11 Jan 2007 | INR | 22.2 | 22.2 | 21.5 | 21.95 | 21.95 | +0.3 (+1.39%) | 3,682 |
| 10 Jan 2007 | INR | 21.5 | 22.5 | 21.25 | 21.65 | 21.65 | -0.35 (-1.59%) | 7,760 |
| 9 Jan 2007 | INR | 22.25 | 22.3 | 21.5 | 22 | 22 | 0.0 (0.0%) | 13,376 |
| 8 Jan 2007 | INR | 20.9 | 22.85 | 20.85 | 22 | 22 | +1.25 (+6.02%) | 15,878 |
| 5 Jan 2007 | INR | 20.1 | 22 | 20.1 | 20.75 | 20.75 | -1.1 (-5.03%) | 8,648 |
| 4 Jan 2007 | INR | 21 | 21.9 | 20.55 | 21.85 | 21.85 | +0.8 (+3.80%) | 7,531 |
| 3 Jan 2007 | INR | 22 | 23 | 20.9 | 21.05 | 21.05 | -0.2 (-0.94%) | 22,436 |
| 2 Jan 2007 | INR | 20.4 | 22.4 | 20.4 | 21.25 | 21.25 | +1.35 (+6.78%) | 12,624 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 19.9 | 19.9 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 16.55 | 21 | 16.55 | 19.9 | 19.9 | -0.6 (-2.93%) | 9,555 |
| 28 Dec 2006 | INR | 19.1 | 20.95 | 19.1 | 20.5 | 20.5 | -0.1 (-0.49%) | 14,076 |
| 27 Dec 2006 | INR | 22.6 | 22.6 | 20.15 | 20.6 | 20.6 | -1.3 (-5.94%) | 18,299 |
| 26 Dec 2006 | INR | 25.3 | 25.3 | 21.1 | 21.9 | 21.9 | -2 (-8.37%) | 87,766 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 23.9 | 23.9 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 19.85 | 23.9 | 19.1 | 23.9 | 23.9 | +3.95 (+19.80%) | 190,574 |
| 21 Dec 2006 | INR | 18.8 | 20.25 | 18.75 | 19.95 | 19.95 | +0.2 (+1.01%) | 17,550 |
| 20 Dec 2006 | INR | 18.9 | 19.75 | 18.5 | 19.75 | 19.75 | +0.6 (+3.13%) | 6,547 |
| 19 Dec 2006 | INR | 18.45 | 19.15 | 18.25 | 19.15 | 19.15 | +0.3 (+1.59%) | 7,545 |
| 18 Dec 2006 | INR | 18.4 | 19.25 | 18.25 | 18.85 | 18.85 | -0.4 (-2.08%) | 9,155 |
| 15 Dec 2006 | INR | 19.55 | 19.9 | 18.25 | 19.25 | 19.25 | +0.1 (+0.52%) | 11,474 |
