| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2007 | INR | 22.25 | 22.45 | 21.1 | 21.2 | 21.2 | -1 (-4.50%) | 124,321 |
| 7 Feb 2007 | INR | 23 | 23.45 | 22.1 | 22.2 | 22.2 | -0.55 (-2.42%) | 128,800 |
| 6 Feb 2007 | INR | 23 | 23.8 | 22.15 | 22.75 | 22.75 | +0.1 (+0.44%) | 321,000 |
| 5 Feb 2007 | INR | 22.55 | 22.65 | 21.55 | 22.65 | 22.65 | +2.1 (+10.22%) | 342,300 |
| 2 Feb 2007 | INR | 18.95 | 20.55 | 18.95 | 20.55 | 20.55 | +1.9 (+10.19%) | 129,600 |
| 1 Feb 2007 | INR | 18.6 | 18.8 | 18.5 | 18.65 | 18.65 | +0.1 (+0.54%) | 40,238 |
| 31 Jan 2007 | INR | 18.75 | 19.2 | 18.5 | 18.55 | 18.55 | -0.2 (-1.07%) | 32,300 |
| 29 Jan 2007 | INR | 18.6 | 19 | 18.45 | 18.75 | 18.75 | +0.35 (+1.90%) | 28,031 |
| 25 Jan 2007 | INR | 18.95 | 18.95 | 18.1 | 18.4 | 18.4 | +0.1 (+0.55%) | 52,239 |
| 24 Jan 2007 | INR | 19 | 19 | 18.15 | 18.3 | 18.3 | -0.3 (-1.61%) | 15,200 |
| 23 Jan 2007 | INR | 19.45 | 19.45 | 18.5 | 18.6 | 18.6 | -0.25 (-1.33%) | 23,600 |
| 22 Jan 2007 | INR | 19.9 | 20 | 18.7 | 18.85 | 18.85 | +0.55 (+3.01%) | 51,400 |
| 19 Jan 2007 | INR | 19.35 | 19.35 | 18.2 | 18.3 | 18.3 | -0.35 (-1.88%) | 34,000 |
| 18 Jan 2007 | INR | 18.65 | 19.5 | 18.5 | 18.65 | 18.65 | -0.15 (-0.80%) | 79,100 |
| 17 Jan 2007 | INR | 18.8 | 19.3 | 18.55 | 18.8 | 18.8 | -0.05 (-0.27%) | 42,235 |
| 16 Jan 2007 | INR | 19.45 | 19.95 | 18.75 | 18.85 | 18.85 | -0.6 (-3.08%) | 62,700 |
| 15 Jan 2007 | INR | 20.4 | 20.4 | 19.25 | 19.45 | 19.45 | +0.45 (+2.37%) | 101,300 |
| 12 Jan 2007 | INR | 18.7 | 19.55 | 18.7 | 19 | 19 | +0.4 (+2.15%) | 73,300 |
| 11 Jan 2007 | INR | 18.1 | 18.9 | 18.1 | 18.6 | 18.6 | +0.4 (+2.20%) | 45,600 |
| 10 Jan 2007 | INR | 17.3 | 18.75 | 17.3 | 18.2 | 18.2 | -0.6 (-3.19%) | 58,500 |
| 9 Jan 2007 | INR | 19.4 | 20.35 | 18.65 | 18.8 | 18.8 | +0.05 (+0.27%) | 153,900 |
| 8 Jan 2007 | INR | 18 | 19 | 18 | 18.75 | 18.75 | +1.25 (+7.14%) | 134,800 |
| 5 Jan 2007 | INR | 17.8 | 18.6 | 17.4 | 17.5 | 17.5 | -0.15 (-0.85%) | 37,200 |
| 4 Jan 2007 | INR | 18.2 | 18.2 | 17.4 | 17.65 | 17.65 | -0.4 (-2.22%) | 47,600 |
| 3 Jan 2007 | INR | 18.5 | 18.5 | 17.9 | 18.05 | 18.05 | +0.2 (+1.12%) | 35,600 |
| 2 Jan 2007 | INR | 16.95 | 17.9 | 16.95 | 17.85 | 17.85 | +1.2 (+7.21%) | 31,100 |
| 29 Dec 2006 | INR | 16.05 | 17 | 16.05 | 16.65 | 16.65 | 0.0 (0.0%) | 31,400 |
| 28 Dec 2006 | INR | 17.4 | 17.4 | 16.5 | 16.65 | 16.65 | -0.45 (-2.63%) | 22,900 |
| 27 Dec 2006 | INR | 17 | 17.7 | 17 | 17.1 | 17.1 | -0.1 (-0.58%) | 37,300 |
| 26 Dec 2006 | INR | 15.7 | 17.7 | 15.7 | 17.2 | 17.2 | +0.3 (+1.78%) | 59,300 |
