| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2007 | INR | 30.7 | 33 | 30.7 | 32.3 | 32.3 | +0.7 (+2.22%) | 4,036 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 31.6 | 31.6 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 32.1 | 33 | 31.5 | 31.6 | 31.6 | -2.4 (-7.06%) | 7,074 |
| 28 Dec 2006 | INR | 36 | 36 | 33.6 | 34 | 34 | -1 (-2.86%) | 6,185 |
| 27 Dec 2006 | INR | 34.65 | 35.6 | 33 | 35 | 35 | +2.5 (+7.69%) | 11,375 |
| 26 Dec 2006 | INR | 37.1 | 37.1 | 32 | 32.5 | 32.5 | -1.95 (-5.66%) | 5,508 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 34.45 | 34.45 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 34 | 35.5 | 32.1 | 34.45 | 34.45 | +2.15 (+6.66%) | 25,763 |
| 21 Dec 2006 | INR | 33.75 | 33.8 | 30.25 | 32.3 | 32.3 | +1.05 (+3.36%) | 9,369 |
| 20 Dec 2006 | INR | 36.15 | 37 | 31.05 | 31.25 | 31.25 | -2.45 (-7.27%) | 26,924 |
| 19 Dec 2006 | INR | 32.8 | 33.8 | 31 | 33.7 | 33.7 | +2.8 (+9.06%) | 27,700 |
| 18 Dec 2006 | INR | 29 | 30.9 | 28.75 | 30.9 | 30.9 | +2.8 (+9.96%) | 27,967 |
| 15 Dec 2006 | INR | 28.9 | 29.3 | 27.3 | 28.1 | 28.1 | +1 (+3.69%) | 14,368 |
| 14 Dec 2006 | INR | 29.5 | 30 | 26.4 | 27.1 | 27.1 | -0.3 (-1.09%) | 12,151 |
| 13 Dec 2006 | INR | 26.3 | 27.4 | 24.55 | 27.4 | 27.4 | +1.1 (+4.18%) | 9,480 |
| 12 Dec 2006 | INR | 25.95 | 28.4 | 25.5 | 26.3 | 26.3 | +1.35 (+5.41%) | 18,343 |
| 11 Dec 2006 | INR | 26.85 | 26.9 | 23.1 | 24.95 | 24.95 | 0.0 (0.0%) | 8,490 |
| 8 Dec 2006 | INR | 26.45 | 26.45 | 22.25 | 24.95 | 24.95 | +2.45 (+10.89%) | 14,182 |
| 7 Dec 2006 | INR | 21.25 | 22.5 | 21.05 | 22.5 | 22.5 | +1.25 (+5.88%) | 12,863 |
| 6 Dec 2006 | INR | 21.3 | 21.7 | 20.25 | 21.25 | 21.25 | +0.5 (+2.41%) | 6,848 |
| 5 Dec 2006 | INR | 20.9 | 22.15 | 20.75 | 20.75 | 20.75 | +0.5 (+2.47%) | 7,226 |
| 4 Dec 2006 | INR | 19.45 | 22.4 | 18.7 | 20.25 | 20.25 | +0.8 (+4.11%) | 34,069 |
| 1 Dec 2006 | INR | 19.1 | 20 | 19 | 19.45 | 19.45 | +0.3 (+1.57%) | 2,650 |
| 30 Nov 2006 | INR | 20.5 | 20.5 | 18.9 | 19.15 | 19.15 | +0.4 (+2.13%) | 2,651 |
| 29 Nov 2006 | INR | 21.4 | 21.4 | 18.65 | 18.75 | 18.75 | -1.5 (-7.41%) | 3,000 |
| 28 Nov 2006 | INR | 18.9 | 20.45 | 18.5 | 20.25 | 20.25 | +1.7 (+9.16%) | 4,735 |
| 27 Nov 2006 | INR | 19.2 | 19.4 | 18.55 | 18.55 | 18.55 | -0.6 (-3.13%) | 1,390 |
| 24 Nov 2006 | INR | 18.25 | 19.45 | 18.25 | 19.15 | 19.15 | +0.75 (+4.08%) | 4,115 |
| 23 Nov 2006 | INR | 19 | 19.75 | 18.4 | 18.4 | 18.4 | -1.15 (-5.88%) | 1,933 |
| 22 Nov 2006 | INR | 19.1 | 19.9 | 18.4 | 19.55 | 19.55 | +0.35 (+1.82%) | 5,075 |
