| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2007 | INR | 45 | 46 | 44.6 | 45.15 | 45.15 | +0.95 (+2.15%) | 215,278 |
| 4 Jan 2007 | INR | 44.2 | 44.2 | 43 | 44.2 | 44.2 | +2.1 (+4.99%) | 243,541 |
| 3 Jan 2007 | INR | 42.1 | 42.1 | 41 | 42.1 | 42.1 | +2 (+4.99%) | 129,275 |
| 2 Jan 2007 | INR | 39.3 | 40.1 | 39.25 | 40.1 | 40.1 | +1.6 (+4.16%) | 180,666 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 38.5 | 38.5 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 38 | 38.75 | 36.3 | 38.5 | 38.5 | +0.95 (+2.53%) | 130,836 |
| 28 Dec 2006 | INR | 37.5 | 38.85 | 37.35 | 37.55 | 37.55 | -0.2 (-0.53%) | 114,917 |
| 27 Dec 2006 | INR | 38.85 | 38.85 | 36.6 | 37.75 | 37.75 | -0.15 (-0.40%) | 133,124 |
| 26 Dec 2006 | INR | 35.55 | 37.95 | 35.55 | 37.9 | 37.9 | +1.75 (+4.84%) | 178,223 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 36.15 | 36.15 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 36 | 36.6 | 34.3 | 36.15 | 36.15 | +1.05 (+2.99%) | 118,148 |
| 21 Dec 2006 | INR | 34 | 37 | 34 | 35.1 | 35.1 | -0.1 (-0.28%) | 88,776 |
| 20 Dec 2006 | INR | 37.75 | 37.75 | 35.2 | 35.2 | 35.2 | -0.7 (-1.95%) | 25,056 |
| 19 Dec 2006 | INR | 37.1 | 37.45 | 35.35 | 35.9 | 35.9 | -1.1 (-2.97%) | 157,787 |
| 18 Dec 2006 | INR | 36.1 | 37.8 | 35 | 37 | 37 | +0.9 (+2.49%) | 139,030 |
| 15 Dec 2006 | INR | 35.5 | 36.1 | 35 | 36.1 | 36.1 | +1.7 (+4.94%) | 151,092 |
| 14 Dec 2006 | INR | 34.2 | 34.4 | 34.2 | 34.4 | 34.4 | +0.9 (+2.69%) | 36,836 |
| 13 Dec 2006 | INR | 31.5 | 33.5 | 31.5 | 33.5 | 33.5 | +0.65 (+1.98%) | 109,839 |
| 12 Dec 2006 | INR | 33.25 | 34.8 | 32 | 32.85 | 32.85 | -0.35 (-1.05%) | 150,670 |
| 11 Dec 2006 | INR | 33.75 | 34.5 | 32.65 | 33.2 | 33.2 | -0.3 (-0.90%) | 152,953 |
| 8 Dec 2006 | INR | 33.95 | 35 | 33.05 | 33.5 | 33.5 | +0.1 (+0.30%) | 104,415 |
| 7 Dec 2006 | INR | 32.2 | 34 | 31.55 | 33.4 | 33.4 | +0.75 (+2.30%) | 313,623 |
| 6 Dec 2006 | INR | 34.2 | 34.2 | 32.55 | 32.65 | 32.65 | -1.6 (-4.67%) | 107,454 |
| 5 Dec 2006 | INR | 32.75 | 34.5 | 32.1 | 34.25 | 34.25 | +1.1 (+3.32%) | 271,358 |
| 4 Dec 2006 | INR | 33.25 | 34.75 | 32.8 | 33.15 | 33.15 | -0.75 (-2.21%) | 111,807 |
| 1 Dec 2006 | INR | 35.5 | 35.5 | 33.25 | 33.9 | 33.9 | -1.05 (-3.00%) | 95,917 |
| 30 Nov 2006 | INR | 33.65 | 35.45 | 33.5 | 34.95 | 34.95 | -0.1 (-0.29%) | 130,029 |
| 29 Nov 2006 | INR | 32.4 | 35.2 | 32.3 | 35.05 | 35.05 | +1.6 (+4.78%) | 100,802 |
| 28 Nov 2006 | INR | 35 | 35 | 33.45 | 33.45 | 33.45 | -1.75 (-4.97%) | 95,755 |
| 27 Nov 2006 | INR | 35.1 | 35.75 | 34.7 | 35.2 | 35.2 | +0.3 (+0.86%) | 117,177 |
