| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2007 | INR | 150.65 | 156.35 | 147.6 | 148.9 | 148.9 | -1.25 (-0.83%) | 98,898 |
| 4 Jan 2007 | INR | 146.9 | 152.1 | 146.5 | 150.15 | 150.15 | +4.05 (+2.77%) | 37,548 |
| 3 Jan 2007 | INR | 149.7 | 153 | 145 | 146.1 | 146.1 | -1.7 (-1.15%) | 51,164 |
| 2 Jan 2007 | INR | 149 | 151 | 144 | 147.8 | 147.8 | +3.65 (+2.53%) | 99,999 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 144.15 | 144.15 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 146 | 148.1 | 143 | 144.15 | 144.15 | -0.7 (-0.48%) | 15,536 |
| 28 Dec 2006 | INR | 142.5 | 145.45 | 142.05 | 144.85 | 144.85 | +3.8 (+2.69%) | 51,306 |
| 27 Dec 2006 | INR | 147 | 150 | 140.5 | 141.05 | 141.05 | -5.1 (-3.49%) | 50,556 |
| 26 Dec 2006 | INR | 150 | 150 | 145 | 146.15 | 146.15 | +0.55 (+0.38%) | 24,296 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 145.6 | 145.6 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 149 | 149 | 145.15 | 145.6 | 145.6 | -0.55 (-0.38%) | 20,693 |
| 21 Dec 2006 | INR | 150.75 | 150.75 | 145 | 146.15 | 146.15 | -2 (-1.35%) | 21,835 |
| 20 Dec 2006 | INR | 156 | 156 | 146.7 | 148.15 | 148.15 | -0.95 (-0.64%) | 12,112 |
| 19 Dec 2006 | INR | 153.85 | 153.85 | 148 | 149.1 | 149.1 | -1.2 (-0.80%) | 30,147 |
| 18 Dec 2006 | INR | 157 | 157 | 148.1 | 150.3 | 150.3 | -2.4 (-1.57%) | 17,219 |
| 15 Dec 2006 | INR | 155 | 157.85 | 152 | 152.7 | 152.7 | +0.25 (+0.16%) | 19,544 |
| 14 Dec 2006 | INR | 153.4 | 153.4 | 147 | 152.45 | 152.45 | +6.35 (+4.35%) | 24,377 |
| 13 Dec 2006 | INR | 158 | 158 | 143.55 | 146.1 | 146.1 | -5 (-3.31%) | 51,323 |
| 12 Dec 2006 | INR | 160 | 160 | 151.1 | 151.1 | 151.1 | -7.95 (-5.00%) | 25,366 |
| 11 Dec 2006 | INR | 168.3 | 168.3 | 157.85 | 159.05 | 159.05 | -7.1 (-4.27%) | 33,367 |
| 8 Dec 2006 | INR | 170 | 175 | 164.1 | 166.15 | 166.15 | -1.9 (-1.13%) | 27,069 |
| 7 Dec 2006 | INR | 171 | 172 | 167.15 | 168.05 | 168.05 | -2.9 (-1.70%) | 28,294 |
| 6 Dec 2006 | INR | 173.5 | 173.7 | 170 | 170.95 | 170.95 | -3.05 (-1.75%) | 30,504 |
| 5 Dec 2006 | INR | 175.9 | 176.35 | 172.55 | 174 | 174 | -0.4 (-0.23%) | 27,212 |
| 4 Dec 2006 | INR | 174 | 177.5 | 171.1 | 174.4 | 174.4 | +0.4 (+0.23%) | 53,171 |
| 1 Dec 2006 | INR | 168.3 | 175.45 | 168.25 | 174 | 174 | +6.15 (+3.66%) | 56,501 |
| 30 Nov 2006 | INR | 171.9 | 175 | 166.1 | 167.85 | 167.85 | -1.5 (-0.89%) | 90,564 |
| 29 Nov 2006 | INR | 172.15 | 174.4 | 168 | 169.35 | 169.35 | -1.45 (-0.85%) | 43,309 |
| 28 Nov 2006 | INR | 175 | 175 | 168.1 | 170.8 | 170.8 | -2.75 (-1.58%) | 34,114 |
| 27 Nov 2006 | INR | 173.5 | 177 | 172.85 | 173.55 | 173.55 | +1.25 (+0.73%) | 38,559 |
