| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2007 | INR | 45.8 | 49 | 44.2 | 45 | 45 | +0.3 (+0.67%) | 318,427 |
| 17 Jan 2007 | INR | 37.25 | 44.7 | 37.25 | 44.7 | 44.7 | +8 (+21.80%) | 588,064 |
| 16 Jan 2007 | INR | 38.5 | 40.25 | 36 | 36.7 | 36.7 | -0.4 (-1.08%) | 248,745 |
| 15 Jan 2007 | INR | 32.85 | 38.4 | 32.5 | 37.1 | 37.1 | +4.25 (+12.94%) | 302,624 |
| 12 Jan 2007 | INR | 31.5 | 33.75 | 26 | 32.85 | 32.85 | +2.3 (+7.53%) | 152,955 |
| 11 Jan 2007 | INR | 29.8 | 31.7 | 29.25 | 30.55 | 30.55 | +0.95 (+3.21%) | 46,067 |
| 10 Jan 2007 | INR | 24.1 | 29.95 | 24.1 | 29.6 | 29.6 | -0.35 (-1.17%) | 20,223 |
| 9 Jan 2007 | INR | 29.8 | 30.25 | 29.45 | 29.95 | 29.95 | +0.65 (+2.22%) | 62,374 |
| 8 Jan 2007 | INR | 27.9 | 30.2 | 27.9 | 29.3 | 29.3 | +1.3 (+4.64%) | 57,536 |
| 5 Jan 2007 | INR | 28 | 28 | 26.05 | 28 | 28 | +0.7 (+2.56%) | 36,162 |
| 4 Jan 2007 | INR | 26.5 | 27.65 | 26.1 | 27.3 | 27.3 | +0.95 (+3.61%) | 55,739 |
| 3 Jan 2007 | INR | 26.5 | 26.6 | 26 | 26.35 | 26.35 | +0.55 (+2.13%) | 25,162 |
| 2 Jan 2007 | INR | 25.15 | 26 | 25.15 | 25.8 | 25.8 | +0.65 (+2.58%) | 25,459 |
| 29 Dec 2006 | INR | 24.3 | 25.8 | 24.3 | 25.15 | 25.15 | +0.25 (+1.00%) | 14,962 |
| 28 Dec 2006 | INR | 24.4 | 25.45 | 24.4 | 24.9 | 24.9 | +0.6 (+2.47%) | 25,477 |
| 27 Dec 2006 | INR | 24.2 | 27 | 24 | 24.3 | 24.3 | +0.7 (+2.97%) | 111,393 |
| 26 Dec 2006 | INR | 24 | 25.9 | 23.3 | 23.6 | 23.6 | +0.3 (+1.29%) | 97,557 |
| 22 Dec 2006 | INR | 25 | 27.4 | 23.3 | 23.3 | 23.3 | -0.8 (-3.32%) | 60,810 |
| 21 Dec 2006 | INR | 23.75 | 24.95 | 23.75 | 24.1 | 24.1 | -0.65 (-2.63%) | 7,103 |
| 20 Dec 2006 | INR | 24.9 | 25.45 | 24.15 | 24.75 | 24.75 | +0.05 (+0.20%) | 7,311 |
| 19 Dec 2006 | INR | 25.8 | 25.8 | 24.5 | 24.7 | 24.7 | -0.15 (-0.60%) | 4,811 |
| 18 Dec 2006 | INR | 25.3 | 25.7 | 24.5 | 24.85 | 24.85 | +0.05 (+0.20%) | 9,629 |
| 15 Dec 2006 | INR | 25.6 | 25.9 | 24.8 | 24.8 | 24.8 | -0.2 (-0.80%) | 28,855 |
| 14 Dec 2006 | INR | 24.2 | 25.6 | 24.2 | 25 | 25 | +0.9 (+3.73%) | 14,489 |
| 13 Dec 2006 | INR | 24.25 | 24.5 | 22.2 | 24.1 | 24.1 | -0.4 (-1.63%) | 38,482 |
| 12 Dec 2006 | INR | 25.1 | 26 | 24.25 | 24.5 | 24.5 | -1.5 (-5.77%) | 24,392 |
| 11 Dec 2006 | INR | 26.8 | 26.8 | 25.45 | 26 | 26 | -0.9 (-3.35%) | 18,839 |
| 8 Dec 2006 | INR | 28.05 | 28.05 | 26.9 | 26.9 | 26.9 | -0.15 (-0.55%) | 14,852 |
| 7 Dec 2006 | INR | 27.35 | 27.9 | 27 | 27.05 | 27.05 | -0.35 (-1.28%) | 16,010 |
| 6 Dec 2006 | INR | 28.1 | 28.4 | 27.05 | 27.4 | 27.4 | -0.7 (-2.49%) | 11,065 |
