| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2007 | INR | 15.05 | 15.5 | 14.9 | 15.05 | 15.0439 | -0.15 (-0.99%) | 21,697 |
| 23 Jan 2007 | INR | 15.5 | 15.5 | 15 | 15.2 | 15.1938 | -0.15 (-0.98%) | 50,354 |
| 22 Jan 2007 | INR | 15.4 | 15.8 | 15.25 | 15.35 | 15.3438 | +0.1 (+0.66%) | 15,004 |
| 19 Jan 2007 | INR | 15.9 | 15.9 | 15.25 | 15.25 | 15.2438 | -0.35 (-2.24%) | 37,145 |
| 18 Jan 2007 | INR | 15.8 | 15.95 | 15.6 | 15.6 | 15.5937 | -0.2 (-1.27%) | 12,495 |
| 17 Jan 2007 | INR | 15.85 | 16 | 15.5 | 15.8 | 15.7936 | +0.3 (+1.94%) | 68,134 |
| 16 Jan 2007 | INR | 16.15 | 16.2 | 15.45 | 15.5 | 15.4937 | -0.1 (-0.64%) | 22,804 |
| 15 Jan 2007 | INR | 15.2 | 16 | 15.2 | 15.6 | 15.5937 | -0.2 (-1.27%) | 52,520 |
| 12 Jan 2007 | INR | 15.5 | 16 | 15.3 | 15.8 | 15.7936 | +0.2 (+1.28%) | 30,955 |
| 11 Jan 2007 | INR | 15.25 | 15.9 | 15.25 | 15.6 | 15.5937 | +0.35 (+2.30%) | 9,218 |
| 10 Jan 2007 | INR | 15.15 | 15.75 | 15.15 | 15.25 | 15.2438 | -0.65 (-4.09%) | 16,028 |
| 9 Jan 2007 | INR | 15.7 | 16.35 | 15.5 | 15.9 | 15.8935 | +0.5 (+3.25%) | 34,109 |
| 8 Jan 2007 | INR | 16 | 16 | 15.1 | 15.4 | 15.3937 | +0.3 (+1.99%) | 14,143 |
| 5 Jan 2007 | INR | 14.85 | 15.5 | 14.85 | 15.1 | 15.0939 | -0.05 (-0.33%) | 19,693 |
| 4 Jan 2007 | INR | 14.7 | 15.75 | 14.7 | 15.15 | 15.1438 | +0.05 (+0.33%) | 13,979 |
| 3 Jan 2007 | INR | 14.6 | 15.4 | 14.6 | 15.1 | 15.0939 | +0.1 (+0.67%) | 7,498 |
| 2 Jan 2007 | INR | 14.6 | 15.4 | 14.6 | 15 | 14.9939 | +0.2 (+1.35%) | 11,263 |
| 29 Dec 2006 | INR | 14.95 | 15.3 | 14.7 | 14.8 | 14.794 | -0.2 (-1.33%) | 16,191 |
| 28 Dec 2006 | INR | 14.65 | 15.3 | 14.65 | 15 | 14.9939 | -0.05 (-0.33%) | 15,605 |
| 27 Dec 2006 | INR | 15.3 | 15.5 | 14.5 | 15.05 | 15.0439 | +0.05 (+0.33%) | 19,940 |
| 26 Dec 2006 | INR | 15.3 | 15.3 | 14.45 | 15 | 14.9939 | 0.0 (0.0%) | 19,222 |
| 22 Dec 2006 | INR | 14.5 | 15.45 | 14.5 | 15 | 14.9939 | +0.1 (+0.67%) | 25,357 |
| 21 Dec 2006 | INR | 14.45 | 15.1 | 14.45 | 14.9 | 14.8939 | +0.1 (+0.68%) | 12,996 |
| 20 Dec 2006 | INR | 15.3 | 15.55 | 14.7 | 14.8 | 14.794 | -0.6 (-3.90%) | 32,797 |
| 19 Dec 2006 | INR | 14.85 | 15.45 | 14.85 | 15.4 | 15.3937 | +0.7 (+4.76%) | 35,198 |
| 18 Dec 2006 | INR | 14.5 | 14.7 | 14.05 | 14.7 | 14.694 | +0.8 (+5.76%) | 16,424 |
| 15 Dec 2006 | INR | 14.2 | 14.45 | 13.9 | 13.9 | 13.8943 | -0.6 (-4.14%) | 17,950 |
| 14 Dec 2006 | INR | 13.8 | 14.5 | 13.8 | 14.5 | 14.4941 | +0.7 (+5.07%) | 20,353 |
| 13 Dec 2006 | INR | 13.5 | 14.3 | 13.4 | 13.8 | 13.7944 | -0.15 (-1.08%) | 16,753 |
| 12 Dec 2006 | INR | 14.05 | 14.65 | 13.95 | 13.95 | 13.9443 | -0.55 (-3.79%) | 18,420 |
