| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2007 | INR | 22.85 | 24.5 | 22.6 | 23.1 | 23.1 | +0.3 (+1.32%) | 15,401 |
| 2 Jan 2007 | INR | 22 | 22.9 | 22 | 22.8 | 22.8 | +0.75 (+3.40%) | 1,052 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 22.05 | 22.05 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 22.25 | 23.9 | 22.05 | 22.05 | 22.05 | -0.15 (-0.68%) | 12,350 |
| 28 Dec 2006 | INR | 21.5 | 23.4 | 21.4 | 22.2 | 22.2 | 0.0 (0.0%) | 53,432 |
| 27 Dec 2006 | INR | 21.6 | 22.2 | 21.25 | 22.2 | 22.2 | +0.5 (+2.30%) | 4,507 |
| 26 Dec 2006 | INR | 21.6 | 21.85 | 21.05 | 21.7 | 21.7 | +0.6 (+2.84%) | 3,535 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 21.1 | 21.1 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 21.55 | 21.95 | 21 | 21.1 | 21.1 | -0.4 (-1.86%) | 4,501 |
| 21 Dec 2006 | INR | 22.6 | 22.6 | 21.5 | 21.5 | 21.5 | +0.1 (+0.47%) | 1,438 |
| 20 Dec 2006 | INR | 22 | 22.25 | 21.4 | 21.4 | 21.4 | -0.65 (-2.95%) | 5,265 |
| 19 Dec 2006 | INR | 22.3 | 22.3 | 21.5 | 22.05 | 22.05 | +0.55 (+2.56%) | 3,486 |
| 18 Dec 2006 | INR | 22.35 | 22.35 | 21.15 | 21.5 | 21.5 | +0.3 (+1.42%) | 1,400 |
| 15 Dec 2006 | INR | 22.3 | 22.65 | 20.8 | 21.2 | 21.2 | -0.7 (-3.20%) | 1,380 |
| 14 Dec 2006 | INR | 22 | 22 | 21.25 | 21.9 | 21.9 | +0.4 (+1.86%) | 2,049 |
| 13 Dec 2006 | INR | 20.1 | 21.5 | 20.1 | 21.5 | 21.5 | +0.6 (+2.87%) | 2,480 |
| 12 Dec 2006 | INR | 21 | 21.95 | 20 | 20.9 | 20.9 | -0.85 (-3.91%) | 16,341 |
| 11 Dec 2006 | INR | 21.6 | 22.55 | 21 | 21.75 | 21.75 | -0.4 (-1.81%) | 14,208 |
| 8 Dec 2006 | INR | 22.55 | 22.55 | 22.15 | 22.15 | 22.15 | -1.05 (-4.53%) | 800 |
| 7 Dec 2006 | INR | 21.15 | 23.25 | 21.15 | 23.2 | 23.2 | +1 (+4.50%) | 2,900 |
| 6 Dec 2006 | INR | 24.15 | 24.15 | 22 | 22.2 | 22.2 | -0.8 (-3.48%) | 4,750 |
| 5 Dec 2006 | INR | 21.15 | 24.3 | 21.15 | 23 | 23 | 0.0 (0.0%) | 2,353 |
| 4 Dec 2006 | INR | 22.9 | 23.8 | 22.05 | 23 | 23 | +1 (+4.55%) | 2,830 |
| 1 Dec 2006 | INR | 24 | 24 | 21.1 | 22 | 22 | -1 (-4.35%) | 3,626 |
| 30 Nov 2006 | INR | 22.6 | 23 | 22.6 | 23 | 23 | +0.35 (+1.55%) | 1,977 |
| 29 Nov 2006 | INR | 23.8 | 23.8 | 22.65 | 22.65 | 22.65 | -1.15 (-4.83%) | 1,303 |
| 28 Nov 2006 | INR | 22.85 | 23.8 | 22.8 | 23.8 | 23.8 | -0.3 (-1.24%) | 544 |
| 27 Nov 2006 | INR | 21.6 | 25.55 | 21.3 | 24.1 | 24.1 | +2.6 (+12.09%) | 18,133 |
| 24 Nov 2006 | INR | 21.95 | 21.95 | 21.5 | 21.5 | 21.5 | -0.25 (-1.15%) | 810 |
| 23 Nov 2006 | INR | 22.5 | 22.5 | 20.55 | 21.75 | 21.75 | -1 (-4.40%) | 15,242 |
