| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2007 | INR | 45.7 | 47.115 | 45.49 | 46.38 | 4.4908 | +1.33 (+2.95%) | 853,460 |
| 2 Jan 2007 | INR | 44.75 | 46.2 | 43.6 | 45.05 | 4.362 | +0.385 (+0.86%) | 886,370 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 44.665 | 4.3247 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 44.3 | 46.41 | 44.2 | 44.665 | 4.3247 | +1.115 (+2.56%) | 1,737,910 |
| 28 Dec 2006 | INR | 40 | 43.55 | 39.105 | 43.55 | 4.2167 | +3.955 (+9.99%) | 2,103,960 |
| 27 Dec 2006 | INR | 41.98 | 41.98 | 39.4 | 39.595 | 3.8338 | -1.225 (-3.00%) | 701,470 |
| 26 Dec 2006 | INR | 42 | 42.7 | 40.5 | 40.82 | 3.9524 | -1.01 (-2.41%) | 795,310 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 41.83 | 4.0502 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 42.3 | 42.7 | 41.105 | 41.83 | 4.0502 | -0.47 (-1.11%) | 623,900 |
| 21 Dec 2006 | INR | 45.67 | 45.67 | 42.01 | 42.3 | 4.0957 | -2.935 (-6.49%) | 763,240 |
| 20 Dec 2006 | INR | 48 | 48.56 | 45.03 | 45.235 | 4.3799 | -2.115 (-4.47%) | 586,420 |
| 19 Dec 2006 | INR | 48.5 | 51.5 | 46.3 | 47.35 | 4.5847 | +0.375 (+0.80%) | 1,054,260 |
| 18 Dec 2006 | INR | 48 | 48.29 | 46.5 | 46.975 | 4.5484 | -0.765 (-1.60%) | 333,330 |
| 15 Dec 2006 | INR | 49.47 | 50.3 | 47.4 | 47.74 | 4.6224 | -0.97 (-1.99%) | 651,900 |
| 14 Dec 2006 | INR | 48.995 | 50.8 | 48.515 | 48.71 | 4.7164 | +0.265 (+0.55%) | 442,580 |
| 13 Dec 2006 | INR | 45.97 | 48.9 | 44 | 48.445 | 4.6907 | +2.47 (+5.37%) | 531,200 |
| 12 Dec 2006 | INR | 49.3 | 50.665 | 45.1 | 45.975 | 4.4515 | -3.825 (-7.68%) | 244,630 |
| 11 Dec 2006 | INR | 53 | 53.1 | 49.33 | 49.8 | 4.8219 | -3.295 (-6.21%) | 265,820 |
| 8 Dec 2006 | INR | 51.5 | 54.48 | 51.5 | 53.095 | 5.1409 | +0.72 (+1.37%) | 538,400 |
| 7 Dec 2006 | INR | 54 | 54.37 | 52 | 52.375 | 5.0712 | -1.255 (-2.34%) | 212,160 |
| 6 Dec 2006 | INR | 54.1 | 55.69 | 53.2 | 53.63 | 5.1927 | +0.02 (+0.04%) | 635,420 |
| 5 Dec 2006 | INR | 53.5 | 55.5 | 53.2 | 53.61 | 5.1908 | +0.735 (+1.39%) | 1,058,400 |
| 4 Dec 2006 | INR | 49.9 | 54.71 | 48.3 | 52.875 | 5.1196 | +3.135 (+6.30%) | 2,153,960 |
| 1 Dec 2006 | INR | 51.5 | 52 | 49.525 | 49.74 | 4.8161 | -2.02 (-3.90%) | 242,080 |
| 30 Nov 2006 | INR | 53.05 | 53.29 | 51.51 | 51.76 | 5.0117 | -0.835 (-1.59%) | 161,810 |
| 29 Nov 2006 | INR | 52.97 | 54.7 | 52.4 | 52.595 | 5.0925 | +0.205 (+0.39%) | 283,630 |
| 28 Nov 2006 | INR | 54.97 | 54.97 | 52.05 | 52.39 | 5.0727 | -2.8 (-5.07%) | 226,840 |
| 27 Nov 2006 | INR | 56.15 | 56.4 | 55.01 | 55.19 | 5.3438 | -0.74 (-1.32%) | 141,770 |
| 24 Nov 2006 | INR | 56.5 | 56.87 | 55.51 | 55.93 | 5.4154 | -0.47 (-0.83%) | 470,320 |
| 23 Nov 2006 | INR | 55.5 | 56.99 | 55.1 | 56.4 | 5.461 | +0.81 (+1.46%) | 348,400 |
