| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2007 | INR | 65.7 | 68.9 | 62.5 | 65.4 | 65.4 | -0.45 (-0.68%) | 116,884 |
| 4 Jan 2007 | INR | 65 | 67.85 | 63.5 | 65.85 | 65.85 | +1.35 (+2.09%) | 57,610 |
| 3 Jan 2007 | INR | 66 | 66.8 | 63.5 | 64.5 | 64.5 | +0.2 (+0.31%) | 34,984 |
| 2 Jan 2007 | INR | 64 | 64.3 | 60 | 64.3 | 64.3 | +3.05 (+4.98%) | 70,083 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 61.25 | 61.25 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 60.05 | 64.5 | 58.75 | 61.25 | 61.25 | +0.8 (+1.32%) | 119,492 |
| 28 Dec 2006 | INR | 59.9 | 61.9 | 58.5 | 60.45 | 60.45 | +4.15 (+7.37%) | 150,122 |
| 27 Dec 2006 | INR | 53.4 | 56.3 | 53.4 | 56.3 | 56.3 | +5.1 (+9.96%) | 69,857 |
| 26 Dec 2006 | INR | 47 | 51.2 | 45.15 | 51.2 | 51.2 | +4.65 (+9.99%) | 88,197 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 46.55 | 46.55 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 45 | 47.15 | 42.35 | 46.55 | 46.55 | +3.3 (+7.63%) | 267,040 |
| 21 Dec 2006 | INR | 39.45 | 43.25 | 38.15 | 43.25 | 43.25 | +3.75 (+9.49%) | 16,602 |
| 20 Dec 2006 | INR | 39.95 | 39.95 | 38.5 | 39.5 | 39.5 | 0.0 (0.0%) | 1,925 |
| 19 Dec 2006 | INR | 40.1 | 40.7 | 38.75 | 39.5 | 39.5 | +0.5 (+1.28%) | 10,782 |
| 18 Dec 2006 | INR | 35.55 | 41 | 35.55 | 39 | 39 | +1.3 (+3.45%) | 10,568 |
| 15 Dec 2006 | INR | 40.55 | 40.9 | 37.55 | 37.7 | 37.7 | -2.6 (-6.45%) | 19,254 |
| 14 Dec 2006 | INR | 41.5 | 44.3 | 40 | 40.3 | 40.3 | 0.0 (0.0%) | 30,632 |
| 13 Dec 2006 | INR | 41.2 | 41.2 | 39.15 | 40.3 | 40.3 | -0.65 (-1.59%) | 1,963 |
| 12 Dec 2006 | INR | 42 | 44.8 | 40.65 | 40.95 | 40.95 | +0.45 (+1.11%) | 34,159 |
| 11 Dec 2006 | INR | 42 | 42.25 | 40.5 | 40.5 | 40.5 | -2.4 (-5.59%) | 3,650 |
| 8 Dec 2006 | INR | 48.95 | 48.95 | 41.95 | 42.9 | 42.9 | -3.85 (-8.24%) | 59,972 |
| 7 Dec 2006 | INR | 46.35 | 48.6 | 46 | 46.75 | 46.75 | +1.9 (+4.24%) | 19,791 |
| 6 Dec 2006 | INR | 45 | 47.7 | 44.85 | 44.85 | 44.85 | -0.65 (-1.43%) | 2,185 |
| 5 Dec 2006 | INR | 45.1 | 47 | 45.1 | 45.5 | 45.5 | +0.2 (+0.44%) | 2,133 |
| 4 Dec 2006 | INR | 45 | 48.4 | 45 | 45.3 | 45.3 | -1.7 (-3.62%) | 2,027 |
| 1 Dec 2006 | INR | 48.9 | 48.9 | 46.1 | 47 | 47 | +0.8 (+1.73%) | 485 |
| 30 Nov 2006 | INR | 45.15 | 48 | 45.15 | 46.2 | 46.2 | -2.7 (-5.52%) | 2,650 |
| 29 Nov 2006 | INR | 46.4 | 48.95 | 46.4 | 48.9 | 48.9 | -1.1 (-2.20%) | 3,882 |
| 28 Nov 2006 | INR | 49.1 | 50 | 47.9 | 50 | 50 | +0.9 (+1.83%) | 1,860 |
| 27 Nov 2006 | INR | 51.4 | 53 | 46.8 | 49.1 | 49.1 | +0.1 (+0.20%) | 5,832 |
