| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2007 | INR | 35 | 37 | 34.15 | 36.95 | 36.95 | +1.35 (+3.79%) | 22,151 |
| 2 Jan 2007 | INR | 34.3 | 36.2 | 34.1 | 35.6 | 35.6 | +0.6 (+1.71%) | 11,733 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 35 | 35 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 33 | 36.75 | 32 | 35 | 35 | +2.3 (+7.03%) | 92,912 |
| 28 Dec 2006 | INR | 31.95 | 35 | 31.1 | 32.7 | 32.7 | +0.6 (+1.87%) | 20,433 |
| 27 Dec 2006 | INR | 31.9 | 32.1 | 30.5 | 32.1 | 32.1 | +0.9 (+2.88%) | 22,554 |
| 26 Dec 2006 | INR | 30.5 | 31.35 | 30 | 31.2 | 31.2 | +0.2 (+0.65%) | 15,269 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 31 | 31 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 29.5 | 31 | 29.5 | 31 | 31 | +1 (+3.33%) | 6,448 |
| 21 Dec 2006 | INR | 29.2 | 31 | 29.15 | 30 | 30 | 0.0 (0.0%) | 13,411 |
| 20 Dec 2006 | INR | 31 | 31 | 29.25 | 30 | 30 | 0.0 (0.0%) | 2,894 |
| 19 Dec 2006 | INR | 30.4 | 32 | 27 | 30 | 30 | 0.0 (0.0%) | 21,047 |
| 18 Dec 2006 | INR | 28.5 | 30.05 | 28.5 | 30 | 30 | -0.1 (-0.33%) | 5,037 |
| 15 Dec 2006 | INR | 28.3 | 30.65 | 28.3 | 30.1 | 30.1 | +0.85 (+2.91%) | 8,219 |
| 14 Dec 2006 | INR | 30 | 30 | 29 | 29.25 | 29.25 | +0.1 (+0.34%) | 4,553 |
| 13 Dec 2006 | INR | 28 | 30 | 26.15 | 29.15 | 29.15 | -0.1 (-0.34%) | 5,520 |
| 12 Dec 2006 | INR | 29 | 31.55 | 28.55 | 29.25 | 29.25 | -0.5 (-1.68%) | 8,938 |
| 11 Dec 2006 | INR | 31.15 | 31.25 | 29.2 | 29.75 | 29.75 | -1.4 (-4.49%) | 6,277 |
| 8 Dec 2006 | INR | 32.65 | 32.9 | 31.05 | 31.15 | 31.15 | -1.5 (-4.59%) | 6,177 |
| 7 Dec 2006 | INR | 33.5 | 33.5 | 32.2 | 32.65 | 32.65 | +0.35 (+1.08%) | 6,591 |
| 6 Dec 2006 | INR | 32.9 | 33.8 | 32.2 | 32.3 | 32.3 | -0.65 (-1.97%) | 15,330 |
| 5 Dec 2006 | INR | 32.25 | 36 | 32.25 | 32.95 | 32.95 | -0.8 (-2.37%) | 42,938 |
| 4 Dec 2006 | INR | 33.05 | 35 | 32.15 | 33.75 | 33.75 | -1.7 (-4.80%) | 13,810 |
| 1 Dec 2006 | INR | 31.5 | 35.5 | 31.5 | 35.45 | 35.45 | +2.45 (+7.42%) | 16,007 |
| 30 Nov 2006 | INR | 30 | 33.25 | 30 | 33 | 33 | +1.95 (+6.28%) | 12,951 |
| 29 Nov 2006 | INR | 31.3 | 32.5 | 31 | 31.05 | 31.05 | -0.1 (-0.32%) | 4,434 |
| 28 Nov 2006 | INR | 33.5 | 33.5 | 30.35 | 31.15 | 31.15 | -2.55 (-7.57%) | 5,913 |
| 27 Nov 2006 | INR | 34.5 | 34.5 | 32.4 | 33.7 | 33.7 | +0.8 (+2.43%) | 8,148 |
| 24 Nov 2006 | INR | 34.25 | 34.9 | 32.65 | 32.9 | 32.9 | +0.8 (+2.49%) | 13,181 |
| 23 Nov 2006 | INR | 31.75 | 32.9 | 30 | 32.1 | 32.1 | +2.05 (+6.82%) | 22,884 |
