| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2007 | INR | 37.1 | 37.5 | 36.4 | 36.5 | 36.5 | -0.4 (-1.08%) | 54,753 |
| 16 Jan 2007 | INR | 36.9 | 36.95 | 36 | 36.9 | 36.9 | +0.4 (+1.10%) | 74,753 |
| 15 Jan 2007 | INR | 36.5 | 37.5 | 36.05 | 36.5 | 36.5 | +0.5 (+1.39%) | 143,784 |
| 12 Jan 2007 | INR | 34.2 | 36.15 | 34.2 | 36 | 36 | +1.6 (+4.65%) | 168,162 |
| 11 Jan 2007 | INR | 34.5 | 35 | 34.1 | 34.4 | 34.4 | -0.1 (-0.29%) | 33,044 |
| 10 Jan 2007 | INR | 34.65 | 34.65 | 34.15 | 34.5 | 34.5 | 0.0 (0.0%) | 41,059 |
| 9 Jan 2007 | INR | 34.85 | 35.15 | 34 | 34.5 | 34.5 | +0.1 (+0.29%) | 77,655 |
| 8 Jan 2007 | INR | 35 | 35 | 34.15 | 34.4 | 34.4 | -0.45 (-1.29%) | 46,947 |
| 5 Jan 2007 | INR | 34.8 | 35.4 | 34.5 | 34.85 | 34.85 | +0.05 (+0.14%) | 77,491 |
| 4 Jan 2007 | INR | 35.65 | 35.65 | 34.7 | 34.8 | 34.8 | -0.75 (-2.11%) | 62,918 |
| 3 Jan 2007 | INR | 35.35 | 35.95 | 35 | 35.55 | 35.55 | +0.4 (+1.14%) | 74,707 |
| 2 Jan 2007 | INR | 35.65 | 35.85 | 35 | 35.15 | 35.15 | -0.25 (-0.71%) | 59,746 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 35.4 | 35.4 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 36 | 36.5 | 35.35 | 35.4 | 35.4 | -0.05 (-0.14%) | 75,232 |
| 28 Dec 2006 | INR | 35.85 | 36.2 | 35.3 | 35.45 | 35.45 | +0.2 (+0.57%) | 74,147 |
| 27 Dec 2006 | INR | 35.15 | 35.8 | 34.8 | 35.25 | 35.25 | +0.55 (+1.59%) | 106,902 |
| 26 Dec 2006 | INR | 34.5 | 35 | 34.05 | 34.7 | 34.7 | +0.7 (+2.06%) | 95,201 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 34 | 34 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 33.4 | 34.15 | 33.15 | 34 | 34 | +0.8 (+2.41%) | 71,421 |
| 21 Dec 2006 | INR | 33.85 | 34.2 | 32.2 | 33.2 | 33.2 | -0.1 (-0.30%) | 106,338 |
| 20 Dec 2006 | INR | 35.75 | 35.75 | 33.15 | 33.3 | 33.3 | -1.55 (-4.45%) | 270,755 |
| 19 Dec 2006 | INR | 34.9 | 36.2 | 34 | 34.85 | 34.85 | -0.15 (-0.43%) | 297,356 |
| 18 Dec 2006 | INR | 33.6 | 35.35 | 33.25 | 35 | 35 | +2.4 (+7.36%) | 449,542 |
| 15 Dec 2006 | INR | 30 | 32.6 | 30 | 32.6 | 32.6 | +2.9 (+9.76%) | 286,152 |
| 14 Dec 2006 | INR | 29 | 29.8 | 29 | 29.7 | 29.7 | +1.35 (+4.76%) | 50,943 |
| 13 Dec 2006 | INR | 28.5 | 28.7 | 27.65 | 28.35 | 28.35 | +0.1 (+0.35%) | 60,799 |
| 12 Dec 2006 | INR | 29.7 | 29.8 | 27.5 | 28.25 | 28.25 | -1.35 (-4.56%) | 65,622 |
| 11 Dec 2006 | INR | 29.95 | 30 | 28 | 29.6 | 29.6 | -0.5 (-1.66%) | 84,033 |
| 8 Dec 2006 | INR | 30.35 | 30.6 | 29.9 | 30.1 | 30.1 | -0.15 (-0.50%) | 82,771 |
| 7 Dec 2006 | INR | 30 | 30.8 | 29.75 | 30.25 | 30.25 | +0.1 (+0.33%) | 138,882 |
