| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2007 | INR | 83.2 | 89.9 | 83.2 | 89.9 | 89.9 | +8.45 (+10.37%) | 148,914 |
| 29 Dec 2006 | INR | 78 | 83.25 | 78 | 81.45 | 81.45 | +2.45 (+3.10%) | 53,847 |
| 28 Dec 2006 | INR | 78.5 | 80.3 | 77.5 | 79 | 79 | +0.05 (+0.06%) | 36,297 |
| 27 Dec 2006 | INR | 79.5 | 81.8 | 77.65 | 78.95 | 78.95 | -0.05 (-0.06%) | 44,117 |
| 26 Dec 2006 | INR | 76.5 | 82.5 | 75.1 | 79 | 79 | +4 (+5.33%) | 65,551 |
| 22 Dec 2006 | INR | 77.9 | 79.5 | 75 | 75 | 75 | -2.35 (-3.04%) | 73,222 |
| 21 Dec 2006 | INR | 81.85 | 81.85 | 77.2 | 77.35 | 77.35 | -4.95 (-6.01%) | 69,225 |
| 20 Dec 2006 | INR | 87.7 | 88.5 | 80.1 | 82.3 | 82.3 | -2.95 (-3.46%) | 131,306 |
| 19 Dec 2006 | INR | 87 | 92.4 | 85.25 | 85.25 | 85.25 | -1.75 (-2.01%) | 461,188 |
| 18 Dec 2006 | INR | 80.9 | 91.3 | 74.55 | 87 | 87 | +7.65 (+9.64%) | 719,576 |
| 15 Dec 2006 | INR | 74.25 | 86.9 | 74.25 | 79.35 | 79.35 | +6.95 (+9.60%) | 1,446,181 |
| 14 Dec 2006 | INR | 61 | 72.4 | 60.4 | 72.4 | 72.4 | +10.9 (+17.72%) | 768,326 |
| 13 Dec 2006 | INR | 58 | 61.5 | 57.25 | 61.5 | 61.5 | +1.5 (+2.50%) | 52,209 |
| 12 Dec 2006 | INR | 54.1 | 61.45 | 53 | 60 | 60 | +0.8 (+1.35%) | 35,454 |
| 11 Dec 2006 | INR | 61 | 61.8 | 59 | 59.2 | 59.2 | -0.3 (-0.50%) | 54,902 |
| 8 Dec 2006 | INR | 66.85 | 67 | 56.25 | 59.5 | 59.5 | -5.7 (-8.74%) | 43,860 |
| 7 Dec 2006 | INR | 63 | 66 | 63 | 65.2 | 65.2 | +3.15 (+5.08%) | 12,924 |
| 6 Dec 2006 | INR | 62 | 63.1 | 59.8 | 62.05 | 62.05 | +1.85 (+3.07%) | 8,688 |
| 5 Dec 2006 | INR | 62.35 | 63.1 | 60 | 60.2 | 60.2 | +2.2 (+3.79%) | 15,912 |
| 4 Dec 2006 | INR | 65.2 | 65.2 | 58 | 58 | 58 | -6 (-9.38%) | 57,087 |
| 1 Dec 2006 | INR | 66 | 68 | 63.35 | 64 | 64 | +1 (+1.59%) | 20,725 |
| 30 Nov 2006 | INR | 59.4 | 67 | 57.25 | 63 | 63 | +6.6 (+11.70%) | 28,801 |
| 29 Nov 2006 | INR | 57.5 | 58.7 | 56.4 | 56.4 | 56.4 | -1.2 (-2.08%) | 2,790 |
| 28 Nov 2006 | INR | 60 | 60 | 55.5 | 57.6 | 57.6 | +2 (+3.60%) | 3,782 |
| 27 Nov 2006 | INR | 56 | 59 | 55 | 55.6 | 55.6 | -0.55 (-0.98%) | 3,964 |
| 24 Nov 2006 | INR | 56 | 60 | 53.55 | 56.15 | 56.15 | +0.65 (+1.17%) | 8,304 |
| 23 Nov 2006 | INR | 60 | 60 | 54.8 | 55.5 | 55.5 | -4.5 (-7.50%) | 5,553 |
| 22 Nov 2006 | INR | 58 | 62.55 | 50.5 | 60 | 60 | +2.8 (+4.90%) | 31,971 |
| 21 Nov 2006 | INR | 53.85 | 59 | 53.85 | 57.2 | 57.2 | 0.0 (0.0%) | 41,811 |
