| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2007 | INR | 71.65 | 71.75 | 70.35 | 70.8 | 70.8 | -0.2 (-0.28%) | 122,526 |
| 2 Jan 2007 | INR | 71 | 71.5 | 70 | 71 | 71 | +0.65 (+0.92%) | 242,861 |
| 29 Dec 2006 | INR | 71 | 71.5 | 69.55 | 70.35 | 70.35 | -0.05 (-0.07%) | 75,568 |
| 28 Dec 2006 | INR | 70.6 | 71.25 | 69.85 | 70.4 | 70.4 | +0.15 (+0.21%) | 52,971 |
| 27 Dec 2006 | INR | 72 | 72.4 | 70.25 | 70.25 | 70.25 | -0.75 (-1.06%) | 105,736 |
| 26 Dec 2006 | INR | 71.4 | 73.5 | 70.5 | 71 | 71 | +0.5 (+0.71%) | 83,614 |
| 22 Dec 2006 | INR | 70.5 | 71 | 69.7 | 70.5 | 70.5 | +0.5 (+0.71%) | 111,721 |
| 21 Dec 2006 | INR | 69 | 71.65 | 68.5 | 70 | 70 | +1.25 (+1.82%) | 217,007 |
| 20 Dec 2006 | INR | 72 | 72.9 | 68.05 | 68.75 | 68.75 | -2.15 (-3.03%) | 154,429 |
| 19 Dec 2006 | INR | 73 | 74 | 70.4 | 70.9 | 70.9 | -2 (-2.74%) | 339,724 |
| 18 Dec 2006 | INR | 73.9 | 73.95 | 71 | 72.9 | 72.9 | +0.9 (+1.25%) | 161,294 |
| 15 Dec 2006 | INR | 73.9 | 78.9 | 71.8 | 72 | 72 | -0.5 (-0.69%) | 270,579 |
| 14 Dec 2006 | INR | 72 | 73.9 | 70 | 72.5 | 72.5 | +3.1 (+4.47%) | 188,072 |
| 13 Dec 2006 | INR | 68.9 | 70 | 65.6 | 69.4 | 69.4 | +2.3 (+3.43%) | 327,117 |
| 12 Dec 2006 | INR | 74.2 | 74.7 | 66.6 | 67.1 | 67.1 | -6.6 (-8.96%) | 336,178 |
| 11 Dec 2006 | INR | 79.25 | 79.3 | 72.6 | 73.7 | 73.7 | -4.9 (-6.23%) | 304,348 |
| 8 Dec 2006 | INR | 85.4 | 85.4 | 78.15 | 78.6 | 78.6 | -6 (-7.09%) | 600,218 |
| 7 Dec 2006 | INR | 78 | 84.95 | 76.25 | 84.6 | 84.6 | +7.95 (+10.37%) | 2,391,260 |
| 6 Dec 2006 | INR | 79 | 80 | 76.65 | 76.65 | 76.65 | -2.05 (-2.60%) | 187,226 |
| 5 Dec 2006 | INR | 78.2 | 82.45 | 78.1 | 78.7 | 78.7 | -1.15 (-1.44%) | 227,659 |
| 4 Dec 2006 | INR | 78.5 | 82.7 | 76 | 79.85 | 79.85 | +2.65 (+3.43%) | 634,947 |
| 1 Dec 2006 | INR | 76.5 | 78.95 | 75.45 | 77.2 | 77.2 | +2.2 (+2.93%) | 229,416 |
| 30 Nov 2006 | INR | 77 | 78 | 75 | 75 | 75 | -0.6 (-0.79%) | 90,667 |
| 29 Nov 2006 | INR | 76.6 | 78.15 | 75.6 | 75.6 | 75.6 | -0.3 (-0.40%) | 124,227 |
| 28 Nov 2006 | INR | 75.6 | 78.35 | 73 | 75.9 | 75.9 | -1.6 (-2.06%) | 284,201 |
| 27 Nov 2006 | INR | 79 | 79 | 76.6 | 77.5 | 77.5 | +1 (+1.31%) | 117,133 |
| 24 Nov 2006 | INR | 73 | 80.4 | 73 | 76.5 | 76.5 | 0.0 (0.0%) | 305,424 |
| 23 Nov 2006 | INR | 76.8 | 79.35 | 75 | 76.5 | 76.5 | +0.15 (+0.20%) | 166,258 |
| 22 Nov 2006 | INR | 79.9 | 82.6 | 76 | 76.35 | 76.35 | -1.45 (-1.86%) | 540,775 |
| 21 Nov 2006 | INR | 69 | 77.8 | 69 | 77.8 | 77.8 | +7.7 (+10.98%) | 563,629 |
