| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2007 | INR | 46 | 46.85 | 45.3 | 46.25 | 23.125 | +0.55 (+1.20%) | 994 |
| 3 Jan 2007 | INR | 45.25 | 46.75 | 45.25 | 45.7 | 22.85 | +0.2 (+0.44%) | 2,180 |
| 2 Jan 2007 | INR | 44.1 | 46 | 43.05 | 45.5 | 22.75 | +0.3 (+0.66%) | 1,831 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 45.2 | 22.6 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 44 | 45.25 | 43.3 | 45.2 | 22.6 | -0.45 (-0.99%) | 1,343 |
| 28 Dec 2006 | INR | 43.85 | 45.65 | 43.85 | 45.65 | 22.825 | +0.9 (+2.01%) | 694 |
| 27 Dec 2006 | INR | 46 | 46 | 44.25 | 44.75 | 22.375 | +0.3 (+0.67%) | 3,057 |
| 26 Dec 2006 | INR | 45 | 45 | 44.1 | 44.45 | 22.225 | -0.25 (-0.56%) | 3,123 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 44.7 | 22.35 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 44.05 | 46.45 | 44 | 44.7 | 22.35 | -1 (-2.19%) | 3,955 |
| 21 Dec 2006 | INR | 44.1 | 46.5 | 44.1 | 45.7 | 22.85 | +1.1 (+2.47%) | 1,338 |
| 20 Dec 2006 | INR | 43.85 | 44.9 | 43 | 44.6 | 22.3 | +0.35 (+0.79%) | 1,820 |
| 19 Dec 2006 | INR | 44.5 | 45.8 | 44.1 | 44.25 | 22.125 | +0.05 (+0.11%) | 2,703 |
| 18 Dec 2006 | INR | 42.5 | 44.5 | 42.5 | 44.2 | 22.1 | -1.3 (-2.86%) | 2,238 |
| 15 Dec 2006 | INR | 45.3 | 45.95 | 45.3 | 45.5 | 22.75 | +0.3 (+0.66%) | 2,012 |
| 14 Dec 2006 | INR | 43.6 | 45.45 | 43.6 | 45.2 | 22.6 | +0.95 (+2.15%) | 771 |
| 13 Dec 2006 | INR | 44.1 | 44.25 | 44.05 | 44.25 | 22.125 | -0.75 (-1.67%) | 284 |
| 12 Dec 2006 | INR | 45.1 | 47.45 | 44.2 | 45 | 22.5 | 0.0 (0.0%) | 1,376 |
| 11 Dec 2006 | INR | 48 | 48 | 45 | 45 | 22.5 | -3 (-6.25%) | 1,625 |
| 8 Dec 2006 | INR | 48.45 | 49.65 | 48 | 48 | 24 | -0.75 (-1.54%) | 3,020 |
| 7 Dec 2006 | INR | 48.55 | 48.75 | 48.55 | 48.75 | 24.375 | +0.5 (+1.04%) | 1,188 |
| 6 Dec 2006 | INR | 48.2 | 48.95 | 48 | 48.25 | 24.125 | +0.2 (+0.42%) | 1,422 |
| 5 Dec 2006 | INR | 48.7 | 48.95 | 48.05 | 48.05 | 24.025 | -0.95 (-1.94%) | 563 |
| 4 Dec 2006 | INR | 48.05 | 50 | 48.05 | 49 | 24.5 | -0.05 (-0.10%) | 3,533 |
| 1 Dec 2006 | INR | 48.35 | 50.4 | 48.35 | 49.05 | 24.525 | -0.05 (-0.10%) | 3,262 |
| 30 Nov 2006 | INR | 48 | 50.5 | 48 | 49.1 | 24.55 | -0.9 (-1.80%) | 6,691 |
| 29 Nov 2006 | INR | 48 | 51.4 | 47.3 | 50 | 25 | +2.35 (+4.93%) | 4,944 |
| 28 Nov 2006 | INR | 49.7 | 49.7 | 47.1 | 47.65 | 23.825 | -0.4 (-0.83%) | 1,768 |
| 27 Nov 2006 | INR | 47.3 | 50.2 | 47.2 | 48.05 | 24.025 | +0.15 (+0.31%) | 2,958 |
| 24 Nov 2006 | INR | 47.55 | 49.8 | 47.55 | 47.9 | 23.95 | -0.75 (-1.54%) | 971 |
