| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2007 | INR | 0 | 0 | 0 | 143 | 14.3 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 148.85 | 148.85 | 135 | 143 | 14.3 | -1.05 (-0.73%) | 47,700 |
| 28 Dec 2006 | INR | 146.3 | 146.35 | 144 | 144.05 | 14.405 | -1.45 (-1.00%) | 18,920 |
| 27 Dec 2006 | INR | 147 | 147.4 | 145.5 | 145.5 | 14.55 | -1.95 (-1.32%) | 58,980 |
| 26 Dec 2006 | INR | 146.2 | 148.75 | 146 | 147.45 | 14.745 | +1.45 (+0.99%) | 50,860 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 146 | 14.6 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 149.9 | 149.9 | 145.8 | 146 | 14.6 | +1 (+0.69%) | 28,460 |
| 21 Dec 2006 | INR | 142.1 | 152.7 | 141 | 145 | 14.5 | -0.6 (-0.41%) | 154,510 |
| 20 Dec 2006 | INR | 151 | 151 | 145 | 145.6 | 14.56 | -1.7 (-1.15%) | 45,720 |
| 19 Dec 2006 | INR | 148 | 152.7 | 146 | 147.3 | 14.73 | +0.3 (+0.20%) | 182,050 |
| 18 Dec 2006 | INR | 142.05 | 149 | 138 | 147 | 14.7 | +4.95 (+3.48%) | 282,980 |
| 15 Dec 2006 | INR | 138 | 149.8 | 138 | 142.05 | 14.205 | +4.65 (+3.38%) | 383,010 |
| 14 Dec 2006 | INR | 131.9 | 147 | 131 | 137.4 | 13.74 | +7.25 (+5.57%) | 189,100 |
| 13 Dec 2006 | INR | 130.15 | 132 | 128.5 | 130.15 | 13.015 | -1.85 (-1.40%) | 63,520 |
| 12 Dec 2006 | INR | 127.5 | 140 | 127.5 | 132 | 13.2 | +1 (+0.76%) | 185,870 |
| 11 Dec 2006 | INR | 136 | 136 | 131 | 131 | 13.1 | -6.85 (-4.97%) | 89,260 |
| 8 Dec 2006 | INR | 135.25 | 138 | 134.25 | 137.85 | 13.785 | +1.75 (+1.29%) | 42,840 |
| 7 Dec 2006 | INR | 137.1 | 139.5 | 135 | 136.1 | 13.61 | +0.1 (+0.07%) | 37,610 |
| 6 Dec 2006 | INR | 138 | 141 | 134.1 | 136 | 13.6 | -3.75 (-2.68%) | 57,470 |
| 5 Dec 2006 | INR | 140 | 142.5 | 139.2 | 139.75 | 13.975 | -0.55 (-0.39%) | 102,160 |
| 4 Dec 2006 | INR | 148 | 148.5 | 140 | 140.3 | 14.03 | -5.2 (-3.57%) | 143,420 |
| 1 Dec 2006 | INR | 144.75 | 153 | 144.75 | 145.5 | 14.55 | +4.45 (+3.15%) | 170,810 |
| 30 Nov 2006 | INR | 135 | 158.5 | 135 | 141.05 | 14.105 | +1.15 (+0.82%) | 495,370 |
| 29 Nov 2006 | INR | 130 | 144 | 128.05 | 139.9 | 13.99 | +12.85 (+10.11%) | 364,460 |
| 28 Nov 2006 | INR | 121.95 | 130 | 121.95 | 127.05 | 12.705 | +2.05 (+1.64%) | 39,690 |
| 27 Nov 2006 | INR | 131.45 | 131.45 | 125 | 125 | 12.5 | -4.1 (-3.18%) | 44,780 |
| 24 Nov 2006 | INR | 130 | 130 | 127.95 | 129.1 | 12.91 | -0.4 (-0.31%) | 37,780 |
| 23 Nov 2006 | INR | 133.75 | 133.75 | 128.6 | 129.5 | 12.95 | -1.65 (-1.26%) | 58,870 |
| 22 Nov 2006 | INR | 135.5 | 135.5 | 130.25 | 131.15 | 13.115 | +2.4 (+1.86%) | 204,140 |
| 21 Nov 2006 | INR | 125.95 | 132.45 | 124.05 | 128.75 | 12.875 | +4.75 (+3.83%) | 61,030 |
