| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2007 | INR | 45.5 | 45.5 | 43.6 | 43.9 | 43.9 | -0.7 (-1.57%) | 273,980 |
| 4 Jan 2007 | INR | 44.25 | 45.75 | 43.8 | 44.6 | 44.6 | +1 (+2.29%) | 361,075 |
| 3 Jan 2007 | INR | 44.5 | 45 | 43.4 | 43.6 | 43.6 | -0.6 (-1.36%) | 258,455 |
| 2 Jan 2007 | INR | 44.5 | 45.5 | 43.55 | 44.2 | 44.2 | +0.1 (+0.23%) | 292,735 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 44.1 | 44.1 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 45 | 45.6 | 43.8 | 44.1 | 44.1 | -0.15 (-0.34%) | 251,995 |
| 28 Dec 2006 | INR | 44 | 45.7 | 43.15 | 44.25 | 44.25 | +0.75 (+1.72%) | 505,100 |
| 27 Dec 2006 | INR | 48.45 | 48.45 | 40 | 43.5 | 43.5 | -3.85 (-8.13%) | 708,635 |
| 26 Dec 2006 | INR | 47.1 | 48.9 | 46.25 | 47.35 | 47.35 | +0.65 (+1.39%) | 392,100 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 46.7 | 46.7 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 47 | 48.45 | 46.25 | 46.7 | 46.7 | -0.15 (-0.32%) | 210,345 |
| 21 Dec 2006 | INR | 47 | 48.4 | 45.5 | 46.85 | 46.85 | -0.15 (-0.32%) | 266,320 |
| 20 Dec 2006 | INR | 50 | 50.45 | 46.55 | 47 | 47 | -1.55 (-3.19%) | 366,480 |
| 19 Dec 2006 | INR | 50 | 52 | 48 | 48.55 | 48.55 | +0.75 (+1.57%) | 981,235 |
| 18 Dec 2006 | INR | 51.2 | 51.2 | 46.4 | 47.8 | 47.8 | -2.4 (-4.78%) | 645,170 |
| 15 Dec 2006 | INR | 51 | 52.9 | 49.9 | 50.2 | 50.2 | +1 (+2.03%) | 820,905 |
| 14 Dec 2006 | INR | 48 | 51 | 46.15 | 49.2 | 49.2 | +3.6 (+7.89%) | 840,770 |
| 13 Dec 2006 | INR | 46.4 | 46.4 | 42.1 | 45.6 | 45.6 | +3.15 (+7.42%) | 939,840 |
| 12 Dec 2006 | INR | 53.95 | 53.95 | 40.2 | 42.45 | 42.45 | -5.45 (-11.38%) | 893,305 |
| 11 Dec 2006 | INR | 55 | 55.7 | 46.5 | 47.9 | 47.9 | -5.9 (-10.97%) | 1,603,565 |
| 8 Dec 2006 | INR | 58 | 58 | 53.1 | 53.8 | 53.8 | -2.25 (-4.01%) | 2,056,375 |
| 7 Dec 2006 | INR | 53.5 | 57.2 | 53.5 | 56.05 | 56.05 | +2.75 (+5.16%) | 1,844,545 |
| 6 Dec 2006 | INR | 55.8 | 58.5 | 52.55 | 53.3 | 53.3 | -1.75 (-3.18%) | 5,624,975 |
| 5 Dec 2006 | INR | 55 | 59.4 | 53 | 55.05 | 55.05 | +1.45 (+2.71%) | 3,783,115 |
| 4 Dec 2006 | INR | 44.75 | 53.6 | 44 | 53.6 | 53.6 | +8.9 (+19.91%) | 4,774,930 |
| 1 Dec 2006 | INR | 45 | 45.25 | 44 | 44.7 | 44.7 | +0.6 (+1.36%) | 167,000 |
| 30 Nov 2006 | INR | 43.85 | 44.85 | 43.85 | 44.1 | 44.1 | 0.0 (0.0%) | 39,205 |
| 29 Nov 2006 | INR | 44.85 | 45.55 | 43.4 | 44.1 | 44.1 | +0.2 (+0.46%) | 234,925 |
| 28 Nov 2006 | INR | 44.15 | 45 | 43.5 | 43.9 | 43.9 | -1.4 (-3.09%) | 96,250 |
| 27 Nov 2006 | INR | 46 | 46.1 | 44.9 | 45.3 | 45.3 | -1.2 (-2.58%) | 138,435 |
