| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2007 | INR | 60 | 65.1 | 54 | 62.45 | 61.971 | +4.25 (+7.30%) | 158,450 |
| 3 Jan 2007 | INR | 56.3 | 60 | 56.2 | 58.2 | 57.7536 | +0.9 (+1.57%) | 86,130 |
| 2 Jan 2007 | INR | 52.05 | 57.85 | 52.05 | 57.3 | 56.8605 | +5.3 (+10.19%) | 245,355 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 52 | 51.6012 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 48.15 | 52.2 | 48.15 | 52 | 51.6012 | +3 (+6.12%) | 56,460 |
| 28 Dec 2006 | INR | 51.8 | 52.9 | 49 | 49 | 48.6242 | -2 (-3.92%) | 47,400 |
| 27 Dec 2006 | INR | 49.8 | 52 | 49.8 | 51 | 50.6088 | +1.45 (+2.93%) | 37,535 |
| 26 Dec 2006 | INR | 49.2 | 51.9 | 47 | 49.55 | 49.17 | +3.7 (+8.07%) | 39,655 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 45.85 | 45.4983 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 46.65 | 49 | 45 | 45.85 | 45.4983 | -2.15 (-4.48%) | 32,135 |
| 21 Dec 2006 | INR | 46.4 | 48 | 46.4 | 48 | 47.6319 | +1.8 (+3.90%) | 255 |
| 20 Dec 2006 | INR | 49.85 | 49.85 | 46.1 | 46.2 | 45.8457 | -1.65 (-3.45%) | 7,975 |
| 19 Dec 2006 | INR | 47.35 | 48.6 | 47.35 | 47.85 | 47.483 | -2.15 (-4.30%) | 10,400 |
| 18 Dec 2006 | INR | 50 | 50 | 48.5 | 50 | 49.6165 | +1 (+2.04%) | 12,260 |
| 15 Dec 2006 | INR | 50 | 53.6 | 48.2 | 49 | 48.6242 | +0.95 (+1.98%) | 68,480 |
| 14 Dec 2006 | INR | 45.05 | 51.85 | 45 | 48.05 | 47.6815 | +2.25 (+4.91%) | 35,290 |
| 13 Dec 2006 | INR | 43 | 46.5 | 42.05 | 45.8 | 45.4487 | +2.85 (+6.64%) | 11,130 |
| 12 Dec 2006 | INR | 48.5 | 48.5 | 42 | 42.95 | 42.6206 | -3.15 (-6.83%) | 41,720 |
| 11 Dec 2006 | INR | 46.2 | 48.5 | 46.1 | 46.1 | 45.7464 | -2 (-4.16%) | 7,510 |
| 8 Dec 2006 | INR | 46.05 | 49.9 | 45.05 | 48.1 | 47.7311 | -1.25 (-2.53%) | 19,085 |
| 7 Dec 2006 | INR | 50 | 50 | 48 | 49.35 | 48.9715 | -0.75 (-1.50%) | 24,355 |
| 6 Dec 2006 | INR | 48.8 | 50.9 | 48.5 | 50.1 | 49.7157 | +0.1 (+0.20%) | 44,120 |
| 5 Dec 2006 | INR | 48.6 | 50.9 | 48.6 | 50 | 49.6165 | +0.35 (+0.70%) | 14,450 |
| 4 Dec 2006 | INR | 49.95 | 54 | 47.3 | 49.65 | 49.2692 | +0.3 (+0.61%) | 51,410 |
| 1 Dec 2006 | INR | 48.9 | 49.35 | 47 | 49.35 | 48.9715 | +1.6 (+3.35%) | 11,025 |
| 30 Nov 2006 | INR | 50.5 | 50.5 | 47.75 | 47.75 | 47.3838 | -0.3 (-0.62%) | 6,000 |
| 29 Nov 2006 | INR | 47.25 | 49.5 | 47.25 | 48.05 | 47.6815 | +1.05 (+2.23%) | 31,290 |
| 28 Nov 2006 | INR | 48.5 | 49.75 | 46 | 47 | 46.6395 | 0.0 (0.0%) | 6,895 |
| 27 Nov 2006 | INR | 49.7 | 50.3 | 47 | 47 | 46.6395 | +1 (+2.17%) | 15,415 |
| 24 Nov 2006 | INR | 47 | 47 | 46 | 46 | 45.6472 | -1.2 (-2.54%) | 6,375 |
