| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2007 | INR | 38.9 | 41.1 | 38.9 | 40 | 40 | +0.45 (+1.14%) | 96,029 |
| 4 Jan 2007 | INR | 40 | 40.8 | 39.05 | 39.55 | 39.55 | +0.5 (+1.28%) | 23,911 |
| 3 Jan 2007 | INR | 39 | 39.75 | 38.8 | 39.05 | 39.05 | -0.35 (-0.89%) | 27,153 |
| 2 Jan 2007 | INR | 39.5 | 39.7 | 39.05 | 39.4 | 39.4 | +0.1 (+0.25%) | 11,164 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 39.3 | 39.3 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 40.9 | 40.95 | 38.65 | 39.3 | 39.3 | -0.65 (-1.63%) | 5,896 |
| 28 Dec 2006 | INR | 38.9 | 41 | 38.9 | 39.95 | 39.95 | +0.85 (+2.17%) | 16,798 |
| 27 Dec 2006 | INR | 39 | 39.9 | 39 | 39.1 | 39.1 | +0.1 (+0.26%) | 12,071 |
| 26 Dec 2006 | INR | 39 | 40 | 39 | 39 | 39 | +0.15 (+0.39%) | 17,055 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 38.85 | 38.85 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 40.15 | 40.25 | 38.85 | 38.85 | 38.85 | -1.45 (-3.60%) | 21,638 |
| 21 Dec 2006 | INR | 40.75 | 41 | 40.05 | 40.3 | 40.3 | -0.45 (-1.10%) | 8,555 |
| 20 Dec 2006 | INR | 41.75 | 41.75 | 40.1 | 40.75 | 40.75 | -0.65 (-1.57%) | 10,789 |
| 19 Dec 2006 | INR | 40 | 42.8 | 39.7 | 41.4 | 41.4 | +2.1 (+5.34%) | 127,669 |
| 18 Dec 2006 | INR | 41.2 | 41.2 | 38.9 | 39.3 | 39.3 | -0.05 (-0.13%) | 7,754 |
| 15 Dec 2006 | INR | 40.8 | 40.8 | 39 | 39.35 | 39.35 | +0.05 (+0.13%) | 11,130 |
| 14 Dec 2006 | INR | 38.5 | 40 | 37.6 | 39.3 | 39.3 | +0.9 (+2.34%) | 19,996 |
| 13 Dec 2006 | INR | 37.1 | 39 | 37.1 | 38.4 | 38.4 | +1.3 (+3.50%) | 13,655 |
| 12 Dec 2006 | INR | 39.5 | 39.5 | 37 | 37.1 | 37.1 | -1.45 (-3.76%) | 10,579 |
| 11 Dec 2006 | INR | 40.4 | 40.4 | 38.15 | 38.55 | 38.55 | +0.1 (+0.26%) | 7,821 |
| 8 Dec 2006 | INR | 38.1 | 39.8 | 38.1 | 38.45 | 38.45 | -0.1 (-0.26%) | 7,244 |
| 7 Dec 2006 | INR | 40 | 40 | 38.55 | 38.55 | 38.55 | -0.7 (-1.78%) | 9,904 |
| 6 Dec 2006 | INR | 38.75 | 39.5 | 38.7 | 39.25 | 39.25 | -0.2 (-0.51%) | 15,115 |
| 5 Dec 2006 | INR | 39.5 | 39.75 | 39 | 39.45 | 39.45 | 0.0 (0.0%) | 12,268 |
| 4 Dec 2006 | INR | 39.5 | 40 | 39.1 | 39.45 | 39.45 | +0.05 (+0.13%) | 24,602 |
| 1 Dec 2006 | INR | 41.4 | 41.5 | 39.25 | 39.4 | 39.4 | -0.8 (-1.99%) | 28,976 |
| 30 Nov 2006 | INR | 41.85 | 43.5 | 39.8 | 40.2 | 40.2 | -0.9 (-2.19%) | 41,598 |
| 29 Nov 2006 | INR | 42.1 | 44 | 40.85 | 41.1 | 41.1 | +0.3 (+0.74%) | 85,224 |
| 28 Nov 2006 | INR | 41.95 | 42.8 | 40.5 | 40.8 | 40.8 | -1.45 (-3.43%) | 46,714 |
| 27 Nov 2006 | INR | 39.3 | 42.9 | 39.3 | 42.25 | 42.25 | +3.25 (+8.33%) | 317,480 |
