| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2007 | INR | 20.8 | 20.8 | 19.3 | 20 | 20 | +0.25 (+1.27%) | 8,068 |
| 10 Jan 2007 | INR | 21 | 21.5 | 18.6 | 19.75 | 19.75 | -0.45 (-2.23%) | 17,069 |
| 9 Jan 2007 | INR | 21.1 | 21.5 | 20 | 20.2 | 20.2 | -0.6 (-2.88%) | 12,804 |
| 8 Jan 2007 | INR | 21.2 | 21.2 | 19.75 | 20.8 | 20.8 | +0.7 (+3.48%) | 10,625 |
| 5 Jan 2007 | INR | 19.4 | 20.75 | 18.95 | 20.1 | 20.1 | +0.75 (+3.88%) | 40,627 |
| 4 Jan 2007 | INR | 20.7 | 20.7 | 19 | 19.35 | 19.35 | -0.25 (-1.28%) | 9,493 |
| 3 Jan 2007 | INR | 19.9 | 20.5 | 19.6 | 19.6 | 19.6 | -0.2 (-1.01%) | 7,527 |
| 2 Jan 2007 | INR | 20.8 | 20.9 | 19.5 | 19.8 | 19.8 | +0.25 (+1.28%) | 3,837 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 19.55 | 19.55 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 20.1 | 20.3 | 19.3 | 19.55 | 19.55 | -0.45 (-2.25%) | 9,575 |
| 28 Dec 2006 | INR | 20.55 | 21.4 | 19.85 | 20 | 20 | -0.5 (-2.44%) | 9,576 |
| 27 Dec 2006 | INR | 20.05 | 21.6 | 20.05 | 20.5 | 20.5 | +0.6 (+3.02%) | 8,187 |
| 26 Dec 2006 | INR | 20.7 | 20.75 | 19.9 | 19.9 | 19.9 | -0.15 (-0.75%) | 1,053 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 20.05 | 20.05 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 19.4 | 20.2 | 19.3 | 20.05 | 20.05 | +0.5 (+2.56%) | 4,032 |
| 21 Dec 2006 | INR | 19 | 20.9 | 18.8 | 19.55 | 19.55 | +0.55 (+2.89%) | 6,582 |
| 20 Dec 2006 | INR | 18.3 | 19.7 | 18.25 | 19 | 19 | +0.25 (+1.33%) | 2,495 |
| 19 Dec 2006 | INR | 20 | 20.5 | 18.15 | 18.75 | 18.75 | -1.65 (-8.09%) | 9,128 |
| 18 Dec 2006 | INR | 20.75 | 21.45 | 19 | 20.4 | 20.4 | -0.1 (-0.49%) | 3,747 |
| 15 Dec 2006 | INR | 20.9 | 21.75 | 20.3 | 20.5 | 20.5 | -0.05 (-0.24%) | 3,665 |
| 14 Dec 2006 | INR | 20.15 | 21 | 19.5 | 20.55 | 20.55 | -0.3 (-1.44%) | 6,455 |
| 13 Dec 2006 | INR | 20.35 | 20.85 | 20 | 20.85 | 20.85 | +1.65 (+8.59%) | 2,070 |
| 12 Dec 2006 | INR | 20.95 | 21.95 | 19.2 | 19.2 | 19.2 | -2 (-9.43%) | 6,530 |
| 11 Dec 2006 | INR | 21 | 22 | 21 | 21.2 | 21.2 | +0.45 (+2.17%) | 7,480 |
| 8 Dec 2006 | INR | 22.15 | 22.6 | 20.45 | 20.75 | 20.75 | -2.15 (-9.39%) | 11,283 |
| 7 Dec 2006 | INR | 23 | 23 | 22.25 | 22.9 | 22.9 | +0.45 (+2.00%) | 8,545 |
| 6 Dec 2006 | INR | 24.75 | 24.75 | 21.8 | 22.45 | 22.45 | -1.6 (-6.65%) | 16,075 |
| 5 Dec 2006 | INR | 25.7 | 25.75 | 23.7 | 24.05 | 24.05 | -1.7 (-6.60%) | 36,690 |
| 4 Dec 2006 | INR | 27 | 27.9 | 23.7 | 25.75 | 25.75 | +0.15 (+0.59%) | 133,508 |
| 1 Dec 2006 | INR | 22 | 25.7 | 22 | 25.6 | 25.6 | +4.55 (+21.62%) | 122,598 |
