| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2007 | INR | 125 | 126 | 120.6 | 124.7 | 124.7 | -1.3 (-1.03%) | 27,563 |
| 9 Jan 2007 | INR | 133 | 134 | 123.55 | 126 | 126 | -4 (-3.08%) | 44,200 |
| 8 Jan 2007 | INR | 120 | 131 | 119.15 | 130 | 130 | +4.1 (+3.26%) | 84,408 |
| 5 Jan 2007 | INR | 125.5 | 130 | 123.5 | 125.9 | 125.9 | -3.4 (-2.63%) | 105,969 |
| 4 Jan 2007 | INR | 136.4 | 137.95 | 129.3 | 129.3 | 129.3 | -5.7 (-4.22%) | 93,264 |
| 3 Jan 2007 | INR | 133.05 | 139.2 | 130.1 | 135 | 135 | +2.25 (+1.69%) | 142,358 |
| 2 Jan 2007 | INR | 129.85 | 132.75 | 126 | 132.75 | 132.75 | +5.2 (+4.08%) | 91,033 |
| 29 Dec 2006 | INR | 128.7 | 129 | 121.5 | 127.55 | 127.55 | +4.1 (+3.32%) | 145,369 |
| 28 Dec 2006 | INR | 122 | 123.45 | 120 | 123.45 | 123.45 | +5.9 (+5.02%) | 87,126 |
| 27 Dec 2006 | INR | 117 | 117.55 | 112.5 | 117.55 | 117.55 | +5.6 (+5.00%) | 142,242 |
| 26 Dec 2006 | INR | 110 | 111.95 | 110 | 111.95 | 111.95 | +5.35 (+5.02%) | 51,297 |
| 22 Dec 2006 | INR | 101.05 | 106.6 | 101.05 | 106.6 | 106.6 | +5.1 (+5.02%) | 60,613 |
| 21 Dec 2006 | INR | 96.85 | 101.5 | 95 | 101.5 | 101.5 | +4.5 (+4.64%) | 32,923 |
| 20 Dec 2006 | INR | 98 | 99.9 | 95.25 | 97 | 97 | 0.0 (0.0%) | 12,093 |
| 19 Dec 2006 | INR | 99.85 | 99.85 | 95.5 | 97 | 97 | -1 (-1.02%) | 14,737 |
| 18 Dec 2006 | INR | 104.85 | 104.85 | 97.5 | 98 | 98 | -1.4 (-1.41%) | 27,186 |
| 15 Dec 2006 | INR | 103 | 103.45 | 97 | 99.4 | 99.4 | -0.85 (-0.85%) | 10,598 |
| 14 Dec 2006 | INR | 98.4 | 101 | 96 | 100.25 | 100.25 | +2.35 (+2.40%) | 18,852 |
| 13 Dec 2006 | INR | 91 | 97.95 | 91 | 97.9 | 97.9 | +2.95 (+3.11%) | 21,615 |
| 12 Dec 2006 | INR | 96 | 100 | 92.5 | 94.95 | 94.95 | -1.7 (-1.76%) | 40,004 |
| 11 Dec 2006 | INR | 101.65 | 103 | 96.65 | 96.65 | 96.65 | -5.9 (-5.75%) | 28,473 |
| 8 Dec 2006 | INR | 103.5 | 105 | 101 | 102.55 | 102.55 | -1.95 (-1.87%) | 19,312 |
| 7 Dec 2006 | INR | 103 | 106.9 | 103 | 104.5 | 104.5 | -0.3 (-0.29%) | 23,541 |
| 6 Dec 2006 | INR | 106.3 | 108 | 104 | 104.8 | 104.8 | -2.2 (-2.06%) | 22,132 |
| 5 Dec 2006 | INR | 110 | 110 | 107 | 107 | 107 | -1 (-0.93%) | 25,144 |
| 4 Dec 2006 | INR | 113 | 113 | 106.25 | 108 | 108 | -1.5 (-1.37%) | 24,432 |
| 1 Dec 2006 | INR | 110 | 112.9 | 108 | 109.5 | 109.5 | -1.5 (-1.35%) | 32,627 |
| 30 Nov 2006 | INR | 114.7 | 114.7 | 107 | 111 | 111 | +0.2 (+0.18%) | 29,364 |
| 29 Nov 2006 | INR | 115 | 115.95 | 110 | 110.8 | 110.8 | -1.25 (-1.12%) | 35,886 |
| 28 Nov 2006 | INR | 115 | 115.5 | 109 | 112.05 | 112.05 | +0.7 (+0.63%) | 88,804 |
