| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2007 | INR | 14.75 | 15.18 | 14.65 | 15.03 | 15.03 | +0.09 (+0.60%) | 5,961 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 14.94 | 14.94 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 15.05 | 15.05 | 14.68 | 14.94 | 14.94 | +0.19 (+1.29%) | 9,578 |
| 28 Dec 2006 | INR | 15.14 | 15.14 | 14.75 | 14.75 | 14.75 | -0.08 (-0.54%) | 2,560 |
| 27 Dec 2006 | INR | 15.2 | 15.2 | 14.75 | 14.83 | 14.83 | -0.38 (-2.50%) | 2,950 |
| 26 Dec 2006 | INR | 15 | 15.25 | 14.7 | 15.21 | 15.21 | +0.12 (+0.80%) | 9,661 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 15.09 | 15.09 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 14.55 | 15.35 | 14.55 | 15.09 | 15.09 | +0.15 (+1.00%) | 4,175 |
| 21 Dec 2006 | INR | 14.61 | 14.99 | 14.6 | 14.94 | 14.94 | +0.07 (+0.47%) | 1,342 |
| 20 Dec 2006 | INR | 14.53 | 14.98 | 14.53 | 14.87 | 14.87 | -0.02 (-0.13%) | 1,361 |
| 19 Dec 2006 | INR | 15.2 | 15.2 | 14.6 | 14.89 | 14.89 | +0.04 (+0.27%) | 1,450 |
| 18 Dec 2006 | INR | 14.6 | 14.9 | 14.6 | 14.85 | 14.85 | +0.1 (+0.68%) | 1,636 |
| 15 Dec 2006 | INR | 15 | 15 | 14.75 | 14.75 | 14.75 | -0.15 (-1.01%) | 1,050 |
| 14 Dec 2006 | INR | 14.6 | 15.07 | 14.3 | 14.9 | 14.9 | +0.01 (+0.07%) | 2,950 |
| 13 Dec 2006 | INR | 14.55 | 14.89 | 14.5 | 14.89 | 14.89 | +0.1 (+0.68%) | 1,650 |
| 12 Dec 2006 | INR | 14.3 | 14.88 | 14.2 | 14.79 | 14.79 | -0.21 (-1.40%) | 1,724 |
| 11 Dec 2006 | INR | 14.8 | 15 | 14.6 | 15 | 15 | +0.25 (+1.69%) | 2,100 |
| 8 Dec 2006 | INR | 15.01 | 15.01 | 14.61 | 14.75 | 14.75 | -0.36 (-2.38%) | 8,143 |
| 7 Dec 2006 | INR | 15.2 | 15.7 | 15 | 15.11 | 15.11 | 0.0 (0.0%) | 3,706 |
| 6 Dec 2006 | INR | 16 | 16 | 15.11 | 15.11 | 15.11 | -0.54 (-3.45%) | 4,202 |
| 5 Dec 2006 | INR | 16 | 16.2 | 15.65 | 15.65 | 15.65 | -0.35 (-2.19%) | 7,303 |
| 4 Dec 2006 | INR | 16.45 | 16.6 | 16 | 16 | 16 | -0.01 (-0.06%) | 12,470 |
| 1 Dec 2006 | INR | 15 | 16.4 | 15 | 16.01 | 16.01 | +1.26 (+8.54%) | 31,119 |
| 30 Nov 2006 | INR | 15.1 | 15.1 | 14.7 | 14.75 | 14.75 | -0.3 (-1.99%) | 4,675 |
| 29 Nov 2006 | INR | 14.8 | 15.05 | 14.8 | 15.05 | 15.05 | +0.15 (+1.01%) | 2,551 |
| 28 Nov 2006 | INR | 14.75 | 14.95 | 14.5 | 14.9 | 14.9 | -0.15 (-1.00%) | 9,430 |
| 27 Nov 2006 | INR | 14.7 | 15.15 | 14.7 | 15.05 | 15.05 | +0.2 (+1.35%) | 4,625 |
| 24 Nov 2006 | INR | 14.75 | 15 | 14.5 | 14.85 | 14.85 | -0.15 (-1%) | 8,625 |
| 23 Nov 2006 | INR | 14.7 | 15.1 | 14.7 | 15 | 15 | +0.1 (+0.67%) | 2,800 |
| 22 Nov 2006 | INR | 15.05 | 15.2 | 14.7 | 14.9 | 14.9 | -0.1 (-0.67%) | 2,501 |
