| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2007 | INR | 62.1 | 66 | 61.85 | 64.35 | 64.35 | +3.05 (+4.98%) | 77,280 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 61.3 | 61.3 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 60 | 64.2 | 58.65 | 61.3 | 61.3 | +2.15 (+3.63%) | 76,316 |
| 28 Dec 2006 | INR | 59.2 | 60.1 | 57 | 59.15 | 59.15 | +0.95 (+1.63%) | 43,376 |
| 27 Dec 2006 | INR | 62.7 | 62.7 | 58.2 | 58.2 | 58.2 | -3.8 (-6.13%) | 25,521 |
| 26 Dec 2006 | INR | 64.5 | 64.5 | 61.8 | 62 | 62 | +0.5 (+0.81%) | 65,136 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 61.5 | 61.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 58.9 | 67.35 | 58.9 | 61.5 | 61.5 | +5.05 (+8.95%) | 235,033 |
| 21 Dec 2006 | INR | 51.5 | 58 | 51.1 | 56.45 | 56.45 | +4.65 (+8.98%) | 45,828 |
| 20 Dec 2006 | INR | 53.9 | 54 | 51.75 | 51.8 | 51.8 | -1.3 (-2.45%) | 14,686 |
| 19 Dec 2006 | INR | 53.4 | 55 | 50.6 | 53.1 | 53.1 | 0.0 (0.0%) | 16,197 |
| 18 Dec 2006 | INR | 55.5 | 55.85 | 51.75 | 53.1 | 53.1 | -1.65 (-3.01%) | 21,137 |
| 15 Dec 2006 | INR | 62 | 62 | 54 | 54.75 | 54.75 | -2.15 (-3.78%) | 98,333 |
| 14 Dec 2006 | INR | 48.15 | 56.9 | 47.45 | 56.9 | 56.9 | +8.9 (+18.54%) | 75,412 |
| 13 Dec 2006 | INR | 50 | 51 | 46.25 | 48 | 48 | -2.25 (-4.48%) | 24,316 |
| 12 Dec 2006 | INR | 52 | 56.25 | 49.2 | 50.25 | 50.25 | -1.85 (-3.55%) | 20,560 |
| 11 Dec 2006 | INR | 54 | 54.6 | 50.2 | 52.1 | 52.1 | -1.35 (-2.53%) | 42,719 |
| 8 Dec 2006 | INR | 58 | 61.9 | 52.6 | 53.45 | 53.45 | +0.35 (+0.66%) | 23,149 |
| 7 Dec 2006 | INR | 53 | 56 | 53 | 53.1 | 53.1 | -0.4 (-0.75%) | 15,660 |
| 6 Dec 2006 | INR | 55.75 | 56 | 53.25 | 53.5 | 53.5 | -2.6 (-4.63%) | 14,627 |
| 5 Dec 2006 | INR | 57.7 | 58.95 | 55.5 | 56.1 | 56.1 | -0.4 (-0.71%) | 23,436 |
| 4 Dec 2006 | INR | 55 | 59 | 54.5 | 56.5 | 56.5 | +2.5 (+4.63%) | 64,477 |
| 1 Dec 2006 | INR | 54.15 | 55.1 | 53.5 | 54 | 54 | +0.2 (+0.37%) | 16,065 |
| 30 Nov 2006 | INR | 54 | 56.35 | 53.5 | 53.8 | 53.8 | -0.4 (-0.74%) | 18,125 |
| 29 Nov 2006 | INR | 53.05 | 54.6 | 53 | 54.2 | 54.2 | +1.2 (+2.26%) | 9,487 |
| 28 Nov 2006 | INR | 54 | 54 | 52.1 | 53 | 53 | -0.55 (-1.03%) | 10,664 |
| 27 Nov 2006 | INR | 55.7 | 55.7 | 53.1 | 53.55 | 53.55 | -0.45 (-0.83%) | 5,712 |
| 24 Nov 2006 | INR | 54.55 | 56.5 | 54 | 54 | 54 | -1.1 (-2.00%) | 15,349 |
| 23 Nov 2006 | INR | 55.85 | 56.65 | 53.85 | 55.1 | 55.1 | -0.65 (-1.17%) | 16,990 |
| 22 Nov 2006 | INR | 59.35 | 62.6 | 54.5 | 55.75 | 55.75 | -0.25 (-0.45%) | 70,009 |
