| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2007 | INR | 62.25 | 69.85 | 61 | 68 | 68 | +6.25 (+10.12%) | 792,412 |
| 11 Jan 2007 | INR | 61 | 63.2 | 60.05 | 61.75 | 61.75 | +1.5 (+2.49%) | 149,202 |
| 10 Jan 2007 | INR | 61.3 | 65.7 | 59.75 | 60.25 | 60.25 | -1.05 (-1.71%) | 438,273 |
| 9 Jan 2007 | INR | 71 | 71 | 60.2 | 61.3 | 61.3 | -3.5 (-5.40%) | 807,576 |
| 8 Jan 2007 | INR | 54.7 | 64.8 | 54.25 | 64.8 | 64.8 | +10.8 (+20%) | 921,687 |
| 5 Jan 2007 | INR | 55.4 | 56.8 | 53.25 | 54 | 54 | -1 (-1.82%) | 179,320 |
| 4 Jan 2007 | INR | 52.9 | 56.55 | 52.5 | 55 | 55 | +2.9 (+5.57%) | 328,161 |
| 3 Jan 2007 | INR | 51.4 | 52.9 | 51 | 52.1 | 52.1 | +1.35 (+2.66%) | 134,233 |
| 2 Jan 2007 | INR | 50.25 | 51.5 | 50 | 50.75 | 50.75 | +1.05 (+2.11%) | 68,243 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 49.7 | 49.7 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 50.4 | 51.25 | 49.15 | 49.7 | 49.7 | +0.1 (+0.20%) | 91,267 |
| 28 Dec 2006 | INR | 50.05 | 50.85 | 49.5 | 49.6 | 49.6 | -0.1 (-0.20%) | 25,089 |
| 27 Dec 2006 | INR | 50.65 | 51 | 49.5 | 49.7 | 49.7 | -0.5 (-1.00%) | 58,104 |
| 26 Dec 2006 | INR | 50.55 | 51.8 | 50.05 | 50.2 | 50.2 | 0.0 (0.0%) | 99,111 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 50.2 | 50.2 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 48.65 | 52.1 | 47.8 | 50.2 | 50.2 | +2.3 (+4.80%) | 438,786 |
| 21 Dec 2006 | INR | 51 | 51 | 47.35 | 47.9 | 47.9 | -1.05 (-2.15%) | 134,685 |
| 20 Dec 2006 | INR | 51.7 | 51.7 | 48.75 | 48.95 | 48.95 | -0.1 (-0.20%) | 14,443 |
| 19 Dec 2006 | INR | 51.75 | 51.75 | 48.75 | 49.05 | 49.05 | -0.95 (-1.90%) | 23,399 |
| 18 Dec 2006 | INR | 50.1 | 51.35 | 48.7 | 50 | 50 | -0.05 (-0.10%) | 31,203 |
| 15 Dec 2006 | INR | 52 | 52 | 49.6 | 50.05 | 50.05 | 0.0 (0.0%) | 36,178 |
| 14 Dec 2006 | INR | 46.8 | 51.9 | 45.5 | 50.05 | 50.05 | +4.4 (+9.64%) | 132,418 |
| 13 Dec 2006 | INR | 45 | 46.7 | 43.6 | 45.65 | 45.65 | -0.15 (-0.33%) | 38,806 |
| 12 Dec 2006 | INR | 44.3 | 48.85 | 44.3 | 45.8 | 45.8 | -1.55 (-3.27%) | 30,137 |
| 11 Dec 2006 | INR | 49.75 | 49.75 | 46.55 | 47.35 | 47.35 | -1.75 (-3.56%) | 17,683 |
| 8 Dec 2006 | INR | 50.15 | 50.5 | 49 | 49.1 | 49.1 | -0.9 (-1.80%) | 23,765 |
| 7 Dec 2006 | INR | 50 | 51.5 | 49.55 | 50 | 50 | +0.1 (+0.20%) | 83,896 |
| 6 Dec 2006 | INR | 50.25 | 53 | 49.6 | 49.9 | 49.9 | +0.35 (+0.71%) | 91,173 |
| 5 Dec 2006 | INR | 50.6 | 51 | 49.25 | 49.55 | 49.55 | +0.05 (+0.10%) | 20,497 |
| 4 Dec 2006 | INR | 50.5 | 50.75 | 49.5 | 49.5 | 49.5 | -0.6 (-1.20%) | 15,321 |
