| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2007 | INR | 219 | 219.7 | 212.1 | 213.05 | 213.05 | -5.8 (-2.65%) | 175,125 |
| 9 Jan 2007 | INR | 228.25 | 231.7 | 215.5 | 218.85 | 218.85 | -6.2 (-2.75%) | 537,345 |
| 8 Jan 2007 | INR | 214.4 | 226.95 | 209.7 | 225.05 | 225.05 | +10.15 (+4.72%) | 899,025 |
| 5 Jan 2007 | INR | 214 | 219.7 | 212 | 214.9 | 214.9 | +3.5 (+1.66%) | 337,203 |
| 4 Jan 2007 | INR | 217 | 217.7 | 210 | 211.4 | 211.4 | -4.35 (-2.02%) | 304,491 |
| 3 Jan 2007 | INR | 213.3 | 220.6 | 211 | 215.75 | 215.75 | +4 (+1.89%) | 1,184,041 |
| 2 Jan 2007 | INR | 188.5 | 214.4 | 188 | 211.75 | 211.75 | +24.15 (+12.87%) | 1,621,636 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 187.6 | 187.6 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 188.4 | 188.9 | 185.1 | 187.6 | 187.6 | +0.4 (+0.21%) | 71,398 |
| 28 Dec 2006 | INR | 187 | 190 | 186.4 | 187.2 | 187.2 | +0.65 (+0.35%) | 128,187 |
| 27 Dec 2006 | INR | 185 | 188.45 | 184.95 | 186.55 | 186.55 | +2.6 (+1.41%) | 143,026 |
| 26 Dec 2006 | INR | 185.7 | 187 | 183 | 183.95 | 183.95 | -1.1 (-0.59%) | 141,939 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 185.05 | 185.05 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 174.95 | 186.5 | 174.15 | 185.05 | 185.05 | +11.15 (+6.41%) | 437,020 |
| 21 Dec 2006 | INR | 171.4 | 175.3 | 168.3 | 173.9 | 173.9 | +4.15 (+2.44%) | 86,267 |
| 20 Dec 2006 | INR | 170 | 172.4 | 168.1 | 169.75 | 169.75 | +0.5 (+0.30%) | 56,774 |
| 19 Dec 2006 | INR | 171.5 | 173 | 168.5 | 169.25 | 169.25 | -2.1 (-1.23%) | 76,292 |
| 18 Dec 2006 | INR | 175.75 | 176.4 | 168.5 | 171.35 | 171.35 | -2.65 (-1.52%) | 185,760 |
| 15 Dec 2006 | INR | 177 | 188.5 | 173 | 174 | 174 | -1.3 (-0.74%) | 431,270 |
| 14 Dec 2006 | INR | 171 | 177.1 | 170.5 | 175.3 | 175.3 | +3.3 (+1.92%) | 202,404 |
| 13 Dec 2006 | INR | 169.9 | 173.35 | 165.4 | 172 | 172 | +5.45 (+3.27%) | 88,350 |
| 12 Dec 2006 | INR | 175 | 176.95 | 165 | 166.55 | 166.55 | -8.5 (-4.86%) | 106,827 |
| 11 Dec 2006 | INR | 178 | 181.8 | 171.05 | 175.05 | 175.05 | -2.6 (-1.46%) | 102,446 |
| 8 Dec 2006 | INR | 181.7 | 182.9 | 176.9 | 177.65 | 177.65 | -3.05 (-1.69%) | 45,535 |
| 7 Dec 2006 | INR | 178.4 | 182.9 | 178 | 180.7 | 180.7 | +2.55 (+1.43%) | 93,679 |
| 6 Dec 2006 | INR | 181.85 | 183.25 | 177.5 | 178.15 | 178.15 | -3.7 (-2.03%) | 115,724 |
| 5 Dec 2006 | INR | 183 | 183.75 | 181.25 | 181.85 | 181.85 | +0.1 (+0.06%) | 116,484 |
| 4 Dec 2006 | INR | 185.5 | 193.5 | 180.5 | 181.75 | 181.75 | -3.4 (-1.84%) | 888,044 |
| 1 Dec 2006 | INR | 185.45 | 186 | 183 | 185.15 | 185.15 | +0.45 (+0.24%) | 66,259 |
| 30 Nov 2006 | INR | 186.9 | 188 | 182.1 | 184.7 | 184.7 | -0.85 (-0.46%) | 86,786 |
