| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2007 | INR | 16.85 | 18.7 | 16.55 | 18.05 | 18.05 | +2.15 (+13.52%) | 16,398 |
| 4 Jan 2007 | INR | 14.25 | 16.8 | 14.25 | 15.9 | 15.9 | -0.6 (-3.64%) | 4,550 |
| 3 Jan 2007 | INR | 15.95 | 16.65 | 15.95 | 16.5 | 16.5 | +0.15 (+0.92%) | 4,300 |
| 2 Jan 2007 | INR | 16.5 | 16.5 | 15.75 | 16.35 | 16.35 | +1.13 (+7.42%) | 1,800 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 15.22 | 15.22 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 15.35 | 15.79 | 15.2 | 15.22 | 15.22 | -0.52 (-3.30%) | 1,600 |
| 28 Dec 2006 | INR | 15.6 | 16.19 | 15.14 | 15.74 | 15.74 | +0.23 (+1.48%) | 1,656 |
| 27 Dec 2006 | INR | 16.5 | 16.95 | 15.51 | 15.51 | 15.51 | -0.64 (-3.96%) | 4,429 |
| 26 Dec 2006 | INR | 19 | 19 | 16.12 | 16.15 | 16.15 | -0.42 (-2.53%) | 13,551 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 16.57 | 16.57 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 18.6 | 19.95 | 16.1 | 16.57 | 16.57 | -1.51 (-8.35%) | 28,323 |
| 21 Dec 2006 | INR | 15.49 | 18.08 | 15.01 | 18.08 | 18.08 | +3.02 (+20.05%) | 63,521 |
| 20 Dec 2006 | INR | 13.05 | 16.5 | 13.05 | 15.06 | 15.06 | +0.06 (+0.40%) | 24,087 |
| 19 Dec 2006 | INR | 17.35 | 17.35 | 14 | 15 | 15 | +0.5 (+3.45%) | 5,439 |
| 18 Dec 2006 | INR | 13.6 | 14.9 | 13.6 | 14.5 | 14.5 | 0.0 (0.0%) | 903 |
| 15 Dec 2006 | INR | 14.51 | 14.6 | 14.25 | 14.5 | 14.5 | -0.5 (-3.33%) | 2,951 |
| 14 Dec 2006 | INR | 14 | 15.2 | 14 | 15 | 15 | +0.99 (+7.07%) | 7,800 |
| 13 Dec 2006 | INR | 14.55 | 14.55 | 14.01 | 14.01 | 14.01 | +0.5 (+3.70%) | 199 |
| 12 Dec 2006 | INR | 13.9 | 14.6 | 13.51 | 13.51 | 13.51 | -0.99 (-6.83%) | 2,105 |
| 11 Dec 2006 | INR | 16 | 16 | 14.4 | 14.5 | 14.5 | -1.25 (-7.94%) | 7,003 |
| 8 Dec 2006 | INR | 16.1 | 18 | 15 | 15.75 | 15.75 | +0.46 (+3.01%) | 21,545 |
| 7 Dec 2006 | INR | 13.21 | 15.71 | 13.21 | 15.29 | 15.29 | +2.24 (+17.16%) | 51,680 |
| 6 Dec 2006 | INR | 13.12 | 13.15 | 13 | 13.05 | 13.05 | -0.45 (-3.33%) | 2,865 |
| 5 Dec 2006 | INR | 14.55 | 14.55 | 13.5 | 13.5 | 13.5 | -0.95 (-6.57%) | 2,250 |
| 4 Dec 2006 | INR | 15.75 | 16.48 | 14.45 | 14.45 | 14.45 | -0.35 (-2.36%) | 15,830 |
| 1 Dec 2006 | INR | 12.75 | 15.12 | 12.75 | 14.8 | 14.8 | +2.12 (+16.72%) | 28,939 |
| 30 Nov 2006 | INR | 12.4 | 12.68 | 12.03 | 12.68 | 12.68 | +0.28 (+2.26%) | 903 |
| 29 Nov 2006 | INR | 12.7 | 12.75 | 12.4 | 12.4 | 12.4 | +0.2 (+1.64%) | 1,450 |
| 28 Nov 2006 | INR | 12.5 | 13 | 12.2 | 12.2 | 12.2 | -0.06 (-0.49%) | 1,960 |
| 27 Nov 2006 | INR | 12.84 | 12.84 | 12.12 | 12.26 | 12.26 | +0.41 (+3.46%) | 350 |
