| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2007 | INR | 24.8 | 26.3 | 24.8 | 25.5 | 25.5 | +0.4 (+1.59%) | 57,620 |
| 16 Jan 2007 | INR | 25.85 | 26.35 | 25 | 25.1 | 25.1 | -0.65 (-2.52%) | 49,872 |
| 15 Jan 2007 | INR | 26.95 | 27 | 25.65 | 25.75 | 25.75 | -0.3 (-1.15%) | 89,471 |
| 12 Jan 2007 | INR | 27 | 27.45 | 26 | 26.05 | 26.05 | -0.9 (-3.34%) | 72,851 |
| 11 Jan 2007 | INR | 26.05 | 27.5 | 25.85 | 26.95 | 26.95 | +0.8 (+3.06%) | 146,283 |
| 10 Jan 2007 | INR | 27.45 | 27.45 | 26.15 | 26.15 | 26.15 | -1.35 (-4.91%) | 103,210 |
| 9 Jan 2007 | INR | 29.4 | 29.7 | 27.5 | 27.5 | 27.5 | -1.65 (-5.66%) | 346,105 |
| 8 Jan 2007 | INR | 27.2 | 29.95 | 26.2 | 29.15 | 29.15 | +1.95 (+7.17%) | 751,557 |
| 5 Jan 2007 | INR | 24.95 | 27.2 | 24.25 | 27.2 | 27.2 | +2.6 (+10.57%) | 313,951 |
| 4 Jan 2007 | INR | 25.3 | 25.4 | 24.5 | 24.6 | 24.6 | -0.3 (-1.20%) | 99,381 |
| 3 Jan 2007 | INR | 28.2 | 28.2 | 24.8 | 24.9 | 24.9 | -0.95 (-3.68%) | 331,507 |
| 2 Jan 2007 | INR | 24 | 25.85 | 23.5 | 25.85 | 25.85 | +2.35 (+10%) | 274,614 |
| 29 Dec 2006 | INR | 23.45 | 25.2 | 23.15 | 23.5 | 23.5 | +0.4 (+1.73%) | 188,375 |
| 28 Dec 2006 | INR | 24.9 | 25.45 | 23.1 | 23.1 | 23.1 | -1.55 (-6.29%) | 253,283 |
| 27 Dec 2006 | INR | 24.8 | 26.6 | 24 | 24.65 | 24.65 | -0.25 (-1.00%) | 393,849 |
| 26 Dec 2006 | INR | 27.8 | 28.35 | 24.3 | 24.9 | 24.9 | -1.3 (-4.96%) | 1,020,648 |
| 22 Dec 2006 | INR | 22.5 | 26.2 | 22.5 | 26.2 | 26.2 | +4.4 (+20.18%) | 663,726 |
| 21 Dec 2006 | INR | 19.2 | 21.8 | 18.5 | 21.8 | 21.8 | +3.6 (+19.78%) | 425,122 |
| 20 Dec 2006 | INR | 15.75 | 18.2 | 15.05 | 18.2 | 18.2 | +3.1 (+20.53%) | 210,147 |
| 19 Dec 2006 | INR | 15.6 | 16 | 15.1 | 15.1 | 15.1 | -0.4 (-2.58%) | 20,796 |
| 18 Dec 2006 | INR | 16 | 16.1 | 15.25 | 15.5 | 15.5 | -0.65 (-4.02%) | 11,488 |
| 15 Dec 2006 | INR | 16.5 | 16.75 | 15.5 | 16.15 | 16.15 | +0.2 (+1.25%) | 67,423 |
| 14 Dec 2006 | INR | 15.5 | 16.1 | 15.25 | 15.95 | 15.95 | +0.35 (+2.24%) | 16,790 |
| 13 Dec 2006 | INR | 14.3 | 15.85 | 14.25 | 15.6 | 15.6 | +1.3 (+9.09%) | 15,708 |
| 12 Dec 2006 | INR | 15.5 | 16 | 14 | 14.3 | 14.3 | -1.1 (-7.14%) | 36,847 |
| 11 Dec 2006 | INR | 16.25 | 17.1 | 14.85 | 15.4 | 15.4 | -0.7 (-4.35%) | 62,182 |
| 8 Dec 2006 | INR | 15 | 16.25 | 15 | 16.1 | 16.1 | +1 (+6.62%) | 42,616 |
| 7 Dec 2006 | INR | 14.6 | 15.35 | 14.25 | 15.1 | 15.1 | +0.1 (+0.67%) | 20,740 |
| 6 Dec 2006 | INR | 14.9 | 15.1 | 14.5 | 15 | 15 | +0.4 (+2.74%) | 19,167 |
| 5 Dec 2006 | INR | 15.3 | 15.6 | 14.25 | 14.6 | 14.6 | -0.4 (-2.67%) | 70,573 |
