| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2007 | INR | 21 | 21.25 | 20.6 | 20.75 | 18.8636 | -0.55 (-2.58%) | 12,310 |
| 18 Jan 2007 | INR | 21.55 | 22.5 | 20.7 | 21.3 | 19.3636 | +0.25 (+1.19%) | 50,657 |
| 17 Jan 2007 | INR | 20.85 | 21.2 | 20.65 | 21.05 | 19.1364 | +0.45 (+2.18%) | 18,911 |
| 16 Jan 2007 | INR | 21 | 21.2 | 20.4 | 20.6 | 18.7273 | -0.1 (-0.48%) | 16,584 |
| 15 Jan 2007 | INR | 21.45 | 21.45 | 20.6 | 20.7 | 18.8182 | -0.05 (-0.24%) | 15,697 |
| 12 Jan 2007 | INR | 21 | 21.2 | 20.6 | 20.75 | 18.8636 | +0.25 (+1.22%) | 44,867 |
| 11 Jan 2007 | INR | 21.05 | 21.55 | 20.25 | 20.5 | 18.6364 | -0.1 (-0.49%) | 80,446 |
| 10 Jan 2007 | INR | 21.75 | 21.95 | 20.3 | 20.6 | 18.7273 | -1.3 (-5.94%) | 64,265 |
| 9 Jan 2007 | INR | 21.8 | 22.35 | 21.7 | 21.9 | 19.9091 | +0.05 (+0.23%) | 78,246 |
| 8 Jan 2007 | INR | 22.05 | 22.3 | 21.75 | 21.85 | 19.8636 | -0.2 (-0.91%) | 53,816 |
| 5 Jan 2007 | INR | 22.4 | 22.5 | 21.95 | 22.05 | 20.0455 | +0.2 (+0.92%) | 80,373 |
| 4 Jan 2007 | INR | 22.5 | 22.9 | 21.85 | 21.85 | 19.8636 | -0.65 (-2.89%) | 128,233 |
| 3 Jan 2007 | INR | 23.25 | 24.2 | 22.1 | 22.5 | 20.4545 | -0.25 (-1.10%) | 543,226 |
| 2 Jan 2007 | INR | 21.5 | 23.1 | 21.5 | 22.75 | 20.6818 | +0.85 (+3.88%) | 196,914 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 21.9 | 19.9091 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 22.8 | 22.95 | 21.8 | 21.9 | 19.9091 | -0.9 (-3.95%) | 117,948 |
| 28 Dec 2006 | INR | 23.2 | 23.2 | 21.9 | 22.8 | 20.7273 | +0.1 (+0.44%) | 175,422 |
| 27 Dec 2006 | INR | 23.9 | 24.15 | 22.65 | 22.7 | 20.6364 | -0.65 (-2.78%) | 287,182 |
| 26 Dec 2006 | INR | 22 | 24.3 | 21.5 | 23.35 | 21.2273 | +1.4 (+6.38%) | 943,893 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 21.95 | 19.9545 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 22.5 | 22.9 | 21.55 | 21.95 | 19.9545 | -0.45 (-2.01%) | 304,631 |
| 21 Dec 2006 | INR | 21.45 | 23.3 | 20.7 | 22.4 | 20.3636 | +1.45 (+6.92%) | 1,488,699 |
| 20 Dec 2006 | INR | 24.35 | 24.35 | 20.65 | 20.95 | 19.0455 | 0.0 (0.0%) | 4,117,994 |
