| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2007 | INR | 19.35 | 19.4 | 18.75 | 19.2 | 48 | +0.7 (+3.78%) | 176,944 |
| 11 Jan 2007 | INR | 18.5 | 18.5 | 18 | 18.5 | 46.25 | +0.85 (+4.82%) | 91,533 |
| 10 Jan 2007 | INR | 17 | 17.65 | 16.3 | 17.65 | 44.125 | +0.8 (+4.75%) | 76,422 |
| 9 Jan 2007 | INR | 17.85 | 18 | 16.85 | 16.85 | 42.125 | -0.85 (-4.80%) | 97,925 |
| 8 Jan 2007 | INR | 19 | 19 | 17.5 | 17.7 | 44.25 | -0.65 (-3.54%) | 94,891 |
| 5 Jan 2007 | INR | 18.3 | 19.7 | 18.25 | 18.35 | 45.875 | -0.7 (-3.67%) | 103,216 |
| 4 Jan 2007 | INR | 20.25 | 20.25 | 18.5 | 19.05 | 47.625 | -0.25 (-1.30%) | 86,192 |
| 3 Jan 2007 | INR | 21.15 | 21.15 | 19.15 | 19.3 | 48.25 | -0.85 (-4.22%) | 372,517 |
| 2 Jan 2007 | INR | 20.15 | 20.15 | 20.15 | 20.15 | 50.375 | +0.95 (+4.95%) | 126,033 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 19.2 | 48 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 19.2 | 19.2 | 19.2 | 19.2 | 48 | +0.9 (+4.92%) | 48,001 |
| 28 Dec 2006 | INR | 18.3 | 18.3 | 18.3 | 18.3 | 45.75 | -16.6 (-47.56%) | 18,860 |
| 27 Dec 2006 | INR | 36.5 | 36.5 | 33.65 | 34.9 | 87.25 | -0.5 (-1.41%) | 183,639 |
| 26 Dec 2006 | INR | 34.85 | 35.5 | 34 | 35.4 | 88.5 | +1.55 (+4.58%) | 188,782 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 33.85 | 84.625 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 33 | 34.15 | 33 | 33.85 | 84.625 | +1.3 (+3.99%) | 237,289 |
| 21 Dec 2006 | INR | 32.85 | 34.45 | 32.15 | 32.55 | 81.375 | -0.3 (-0.91%) | 91,521 |
| 20 Dec 2006 | INR | 32.8 | 32.85 | 30.55 | 32.85 | 82.125 | +1.55 (+4.95%) | 98,421 |
| 19 Dec 2006 | INR | 31.6 | 32.3 | 30.9 | 31.3 | 78.25 | -1.05 (-3.25%) | 62,544 |
| 18 Dec 2006 | INR | 32.5 | 32.5 | 31 | 32.35 | 80.875 | +0.5 (+1.57%) | 68,033 |
| 15 Dec 2006 | INR | 33.05 | 33.7 | 31.5 | 31.85 | 79.625 | -0.7 (-2.15%) | 103,890 |
| 14 Dec 2006 | INR | 29.6 | 32.7 | 29.6 | 32.55 | 81.375 | +1.4 (+4.49%) | 121,322 |
| 13 Dec 2006 | INR | 31.15 | 31.9 | 31.15 | 31.15 | 77.875 | -1.6 (-4.89%) | 67,138 |
| 12 Dec 2006 | INR | 34.45 | 34.7 | 32.75 | 32.75 | 81.875 | -0.8 (-2.38%) | 158,278 |
| 11 Dec 2006 | INR | 35.4 | 36.7 | 32.35 | 33.55 | 83.875 | -0.4 (-1.18%) | 411,215 |
| 8 Dec 2006 | INR | 33 | 33.95 | 32.4 | 33.95 | 84.875 | +3.05 (+9.87%) | 245,351 |
| 7 Dec 2006 | INR | 30.9 | 30.9 | 29.2 | 30.9 | 77.25 | +2.8 (+9.96%) | 320,342 |
| 6 Dec 2006 | INR | 29.8 | 29.8 | 27.5 | 28.1 | 70.25 | -1.2 (-4.10%) | 92,607 |
| 5 Dec 2006 | INR | 31.4 | 31.4 | 29 | 29.3 | 73.25 | +0.6 (+2.09%) | 59,242 |
| 4 Dec 2006 | INR | 30 | 30.1 | 28.5 | 28.7 | 71.75 | -0.05 (-0.17%) | 64,725 |
