| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2007 | INR | 66 | 67.45 | 64.5 | 66.85 | 66.85 | +2.2 (+3.40%) | 45,148 |
| 2 Jan 2007 | INR | 65 | 67.35 | 64.4 | 64.65 | 64.65 | -0.35 (-0.54%) | 26,083 |
| 29 Dec 2006 | INR | 72 | 72 | 64.1 | 65 | 65 | +1 (+1.56%) | 23,953 |
| 28 Dec 2006 | INR | 66 | 66.75 | 63.1 | 64 | 64 | -1.35 (-2.07%) | 29,897 |
| 27 Dec 2006 | INR | 66.5 | 67.9 | 65.25 | 65.35 | 65.35 | -0.95 (-1.43%) | 32,854 |
| 26 Dec 2006 | INR | 68.25 | 68.5 | 66.1 | 66.3 | 66.3 | -0.5 (-0.75%) | 30,805 |
| 22 Dec 2006 | INR | 65.1 | 68.1 | 64.6 | 66.8 | 66.8 | +2.8 (+4.38%) | 121,151 |
| 21 Dec 2006 | INR | 64 | 65.2 | 64 | 64 | 64 | +0.4 (+0.63%) | 24,316 |
| 20 Dec 2006 | INR | 66.5 | 67.7 | 63.35 | 63.6 | 63.6 | -2.55 (-3.85%) | 50,226 |
| 19 Dec 2006 | INR | 66 | 69 | 65.25 | 66.15 | 66.15 | -0.55 (-0.82%) | 96,584 |
| 18 Dec 2006 | INR | 66.5 | 68.9 | 64.2 | 66.7 | 66.7 | +1.4 (+2.14%) | 156,856 |
| 15 Dec 2006 | INR | 65.2 | 68.05 | 64.05 | 65.3 | 65.3 | +1.5 (+2.35%) | 154,448 |
| 14 Dec 2006 | INR | 63 | 66.5 | 62.5 | 63.8 | 63.8 | +0.5 (+0.79%) | 123,359 |
| 13 Dec 2006 | INR | 62.25 | 63.3 | 61.3 | 63.3 | 63.3 | +1.6 (+2.59%) | 37,584 |
| 12 Dec 2006 | INR | 63 | 63.3 | 60.2 | 61.7 | 61.7 | -1.35 (-2.14%) | 136,813 |
| 11 Dec 2006 | INR | 65.65 | 65.65 | 61.1 | 63.05 | 63.05 | -0.55 (-0.86%) | 219,231 |
| 8 Dec 2006 | INR | 70.5 | 70.5 | 63.35 | 63.6 | 63.6 | -6.15 (-8.82%) | 403,494 |
| 7 Dec 2006 | INR | 60.45 | 71.85 | 60.05 | 69.75 | 69.75 | +9.3 (+15.38%) | 1,098,222 |
| 6 Dec 2006 | INR | 61.7 | 62.25 | 59.55 | 60.45 | 60.45 | +0.2 (+0.33%) | 89,328 |
| 5 Dec 2006 | INR | 60.05 | 61.9 | 59.8 | 60.25 | 60.25 | +0.75 (+1.26%) | 66,735 |
| 4 Dec 2006 | INR | 60 | 62.3 | 59.4 | 59.5 | 59.5 | +0.5 (+0.85%) | 88,738 |
| 1 Dec 2006 | INR | 60.5 | 61.5 | 58.9 | 59 | 59 | -0.85 (-1.42%) | 23,491 |
| 30 Nov 2006 | INR | 60.6 | 61.75 | 59.3 | 59.85 | 59.85 | +0.25 (+0.42%) | 27,957 |
| 29 Nov 2006 | INR | 61.4 | 61.9 | 59.6 | 59.6 | 59.6 | -0.5 (-0.83%) | 47,806 |
| 28 Nov 2006 | INR | 60.9 | 62.3 | 60 | 60.1 | 60.1 | -1.4 (-2.28%) | 54,623 |
| 27 Nov 2006 | INR | 61.8 | 62.75 | 61 | 61.5 | 61.5 | +0.45 (+0.74%) | 51,044 |
| 24 Nov 2006 | INR | 62 | 63.7 | 60.65 | 61.05 | 61.05 | -0.5 (-0.81%) | 73,414 |
| 23 Nov 2006 | INR | 63 | 65.2 | 61.25 | 61.55 | 61.55 | -1.3 (-2.07%) | 54,563 |
| 22 Nov 2006 | INR | 63.8 | 64.4 | 61.75 | 62.85 | 62.85 | +0.1 (+0.16%) | 37,416 |
| 21 Nov 2006 | INR | 61 | 65 | 60.95 | 62.75 | 62.75 | +2.05 (+3.38%) | 169,206 |
