| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2007 | INR | 41.8 | 42.5 | 40.2 | 40.95 | 40.95 | -0.65 (-1.56%) | 78,091 |
| 8 Jan 2007 | INR | 40.6 | 43.5 | 40.6 | 41.6 | 41.6 | +1.2 (+2.97%) | 197,589 |
| 5 Jan 2007 | INR | 38 | 40.95 | 37.6 | 40.4 | 40.4 | +2.65 (+7.02%) | 127,875 |
| 4 Jan 2007 | INR | 37.9 | 38.45 | 37.5 | 37.75 | 37.75 | -0.05 (-0.13%) | 39,800 |
| 3 Jan 2007 | INR | 37 | 37.8 | 37 | 37.8 | 37.8 | +0.7 (+1.89%) | 20,112 |
| 2 Jan 2007 | INR | 37 | 37.5 | 37 | 37.1 | 37.1 | 0.0 (0.0%) | 20,671 |
| 1 Jan 2007 | INR | 0 | 0 | 0 | 37.1 | 37.1 | 0.0 (0.0%) | 0 |
| 29 Dec 2006 | INR | 37.4 | 37.5 | 37 | 37.1 | 37.1 | -0.05 (-0.13%) | 22,632 |
| 28 Dec 2006 | INR | 37.3 | 37.5 | 37 | 37.15 | 37.15 | -0.75 (-1.98%) | 18,451 |
| 27 Dec 2006 | INR | 37.45 | 37.9 | 36.7 | 37.9 | 37.9 | +0.7 (+1.88%) | 43,973 |
| 26 Dec 2006 | INR | 35.75 | 37.4 | 35.75 | 37.2 | 37.2 | +0.8 (+2.20%) | 25,695 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 36.4 | 36.4 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 35.9 | 36.7 | 35.8 | 36.4 | 36.4 | +0.75 (+2.10%) | 40,747 |
| 21 Dec 2006 | INR | 36.1 | 36.1 | 35.5 | 35.65 | 35.65 | +0.15 (+0.42%) | 16,218 |
| 20 Dec 2006 | INR | 36.5 | 36.5 | 35 | 35.5 | 35.5 | -0.7 (-1.93%) | 65,447 |
| 19 Dec 2006 | INR | 36 | 36.45 | 35.75 | 36.2 | 36.2 | +0.3 (+0.84%) | 22,866 |
| 18 Dec 2006 | INR | 36.35 | 36.8 | 35.5 | 35.9 | 35.9 | -0.1 (-0.28%) | 20,585 |
| 15 Dec 2006 | INR | 37.4 | 37.8 | 35.2 | 36 | 36 | -0.85 (-2.31%) | 72,502 |
| 14 Dec 2006 | INR | 36 | 37.5 | 36 | 36.85 | 36.85 | +1.25 (+3.51%) | 17,015 |
| 13 Dec 2006 | INR | 35.6 | 36.2 | 34.8 | 35.6 | 35.6 | -0.25 (-0.70%) | 33,029 |
| 12 Dec 2006 | INR | 37.2 | 37.95 | 35.6 | 35.85 | 35.85 | -1.65 (-4.40%) | 39,937 |
| 11 Dec 2006 | INR | 38.1 | 38.25 | 37.2 | 37.5 | 37.5 | -1 (-2.60%) | 27,751 |
| 8 Dec 2006 | INR | 38 | 39.4 | 37 | 38.5 | 38.5 | 0.0 (0.0%) | 29,839 |
| 7 Dec 2006 | INR | 38 | 38.9 | 37.85 | 38.5 | 38.5 | +0.3 (+0.79%) | 55,161 |
| 6 Dec 2006 | INR | 40 | 40.35 | 38.05 | 38.2 | 38.2 | -1.8 (-4.50%) | 49,970 |
| 5 Dec 2006 | INR | 40.2 | 40.8 | 39.6 | 40 | 40 | -0.35 (-0.87%) | 90,046 |
| 4 Dec 2006 | INR | 41.15 | 41.4 | 39.75 | 40.35 | 40.35 | -0.35 (-0.86%) | 481,759 |
| 1 Dec 2006 | INR | 41.2 | 41.9 | 40.25 | 40.7 | 40.7 | -0.15 (-0.37%) | 141,412 |
| 30 Nov 2006 | INR | 40 | 42.75 | 38.6 | 40.85 | 40.85 | +3.35 (+8.93%) | 437,412 |
| 29 Nov 2006 | INR | 37.1 | 43 | 37 | 37.5 | 37.5 | +0.5 (+1.35%) | 4,469,468 |
