| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2007 | INR | 13.95 | 15.9 | 13.95 | 14.8 | 14.8 | +1.25 (+9.23%) | 412,049 |
| 25 Jan 2007 | INR | 13.45 | 13.8 | 13.45 | 13.55 | 13.55 | +0.4 (+3.04%) | 159,961 |
| 24 Jan 2007 | INR | 13 | 13.45 | 13 | 13.15 | 13.15 | 0.0 (0.0%) | 54,674 |
| 23 Jan 2007 | INR | 13.25 | 13.75 | 13.05 | 13.15 | 13.15 | -0.05 (-0.38%) | 34,716 |
| 22 Jan 2007 | INR | 13.25 | 13.65 | 13.15 | 13.2 | 13.2 | -0.3 (-2.22%) | 49,899 |
| 19 Jan 2007 | INR | 13.85 | 13.85 | 12.6 | 13.5 | 13.5 | -0.1 (-0.74%) | 70,925 |
| 18 Jan 2007 | INR | 13.8 | 13.8 | 13.3 | 13.6 | 13.6 | +0.05 (+0.37%) | 76,354 |
| 17 Jan 2007 | INR | 13.5 | 13.8 | 13.4 | 13.55 | 13.55 | +0.1 (+0.74%) | 96,683 |
| 16 Jan 2007 | INR | 13.4 | 13.8 | 13.25 | 13.45 | 13.45 | -0.2 (-1.47%) | 126,825 |
| 15 Jan 2007 | INR | 12.9 | 14.2 | 12.7 | 13.65 | 13.65 | +0.75 (+5.81%) | 605,098 |
| 12 Jan 2007 | INR | 13 | 13.05 | 12.6 | 12.9 | 12.9 | 0.0 (0.0%) | 39,544 |
| 11 Jan 2007 | INR | 13.15 | 13.15 | 12.75 | 12.9 | 12.9 | +0.1 (+0.78%) | 60,808 |
| 10 Jan 2007 | INR | 13 | 13.1 | 12.65 | 12.8 | 12.8 | -0.2 (-1.54%) | 59,891 |
| 9 Jan 2007 | INR | 13.25 | 13.25 | 12.85 | 13 | 13 | -0.15 (-1.14%) | 86,682 |
| 8 Jan 2007 | INR | 12.2 | 13.2 | 12.2 | 13.15 | 13.15 | +0.3 (+2.33%) | 103,673 |
| 5 Jan 2007 | INR | 13 | 13.55 | 12.75 | 12.85 | 12.85 | +0.05 (+0.39%) | 203,405 |
| 4 Jan 2007 | INR | 12.95 | 13.1 | 12.4 | 12.8 | 12.8 | +0.2 (+1.59%) | 44,231 |
| 3 Jan 2007 | INR | 13.9 | 13.9 | 12.3 | 12.6 | 12.6 | +0.1 (+0.80%) | 13,503 |
| 2 Jan 2007 | INR | 13.45 | 13.45 | 12.5 | 12.5 | 12.5 | 0.0 (0.0%) | 17,915 |
| 29 Dec 2006 | INR | 13.95 | 13.95 | 12.25 | 12.5 | 12.5 | -0.05 (-0.40%) | 18,837 |
| 28 Dec 2006 | INR | 13.75 | 13.75 | 12.4 | 12.55 | 12.55 | -0.25 (-1.95%) | 46,480 |
| 27 Dec 2006 | INR | 12.65 | 13.4 | 12.55 | 12.8 | 12.8 | -0.45 (-3.40%) | 31,108 |
| 26 Dec 2006 | INR | 13.9 | 13.9 | 12.75 | 13.25 | 13.25 | +0.05 (+0.38%) | 31,603 |
| 22 Dec 2006 | INR | 14 | 14.9 | 12.85 | 13.2 | 13.2 | +0.25 (+1.93%) | 125,927 |
| 21 Dec 2006 | INR | 12.7 | 13.6 | 12.05 | 12.95 | 12.95 | +0.35 (+2.78%) | 251,383 |
| 20 Dec 2006 | INR | 12.65 | 12.75 | 12.1 | 12.6 | 12.6 | +0.3 (+2.44%) | 31,342 |
| 19 Dec 2006 | INR | 12.65 | 12.65 | 12 | 12.3 | 12.3 | -0.05 (-0.40%) | 44,257 |
| 18 Dec 2006 | INR | 12.5 | 12.5 | 12 | 12.35 | 12.35 | -0.05 (-0.40%) | 36,949 |
| 15 Dec 2006 | INR | 12.25 | 12.65 | 12.15 | 12.4 | 12.4 | +0.4 (+3.33%) | 46,660 |
| 14 Dec 2006 | INR | 12 | 12.3 | 12 | 12 | 12 | -0.05 (-0.41%) | 18,035 |
