| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2007 | INR | 34.1 | 34.75 | 33.9 | 34 | 34 | +0.05 (+0.15%) | 45,784 |
| 15 Jan 2007 | INR | 33.5 | 35 | 32.8 | 33.95 | 33.95 | +1.5 (+4.62%) | 76,216 |
| 12 Jan 2007 | INR | 33.1 | 33.25 | 32.15 | 32.45 | 32.45 | -0.55 (-1.67%) | 48,000 |
| 11 Jan 2007 | INR | 33.85 | 33.85 | 32.5 | 33 | 33 | +0.5 (+1.54%) | 10,410 |
| 10 Jan 2007 | INR | 34.3 | 34.3 | 31.15 | 32.5 | 32.5 | -1 (-2.99%) | 86,163 |
| 9 Jan 2007 | INR | 34 | 35.25 | 32.5 | 33.5 | 33.5 | -1.15 (-3.32%) | 60,433 |
| 8 Jan 2007 | INR | 33.5 | 34.75 | 33.5 | 34.65 | 34.65 | +1.15 (+3.43%) | 36,220 |
| 5 Jan 2007 | INR | 34 | 34.2 | 33.2 | 33.5 | 33.5 | 0.0 (0.0%) | 11,141 |
| 4 Jan 2007 | INR | 33.6 | 34.85 | 33.5 | 33.5 | 33.5 | -0.95 (-2.76%) | 15,041 |
| 3 Jan 2007 | INR | 34.7 | 34.7 | 33.35 | 34.45 | 34.45 | +0.4 (+1.17%) | 27,407 |
| 2 Jan 2007 | INR | 32.5 | 34.5 | 27.7 | 34.05 | 34.05 | -0.45 (-1.30%) | 8,830 |
| 29 Dec 2006 | INR | 36.5 | 36.5 | 33.75 | 34.5 | 34.5 | -0.2 (-0.58%) | 36,218 |
| 28 Dec 2006 | INR | 33.5 | 35 | 32.1 | 34.7 | 34.7 | +2.2 (+6.77%) | 41,897 |
| 27 Dec 2006 | INR | 32.5 | 33 | 32.4 | 32.5 | 32.5 | -0.05 (-0.15%) | 13,775 |
| 26 Dec 2006 | INR | 34.5 | 34.9 | 32 | 32.55 | 32.55 | -0.55 (-1.66%) | 23,601 |
| 22 Dec 2006 | INR | 33.6 | 33.6 | 33 | 33.1 | 33.1 | +0.55 (+1.69%) | 19,350 |
| 21 Dec 2006 | INR | 33.05 | 33.45 | 32.55 | 32.55 | 32.55 | -0.85 (-2.54%) | 8,805 |
| 20 Dec 2006 | INR | 33.75 | 33.8 | 32.65 | 33.4 | 33.4 | +0.4 (+1.21%) | 60,057 |
| 19 Dec 2006 | INR | 33 | 34.25 | 31 | 33 | 33 | -0.5 (-1.49%) | 71,935 |
| 18 Dec 2006 | INR | 34.8 | 34.8 | 32.75 | 33.5 | 33.5 | -0.5 (-1.47%) | 28,612 |
| 15 Dec 2006 | INR | 34.85 | 35.2 | 33.1 | 34 | 34 | -0.15 (-0.44%) | 59,313 |
| 14 Dec 2006 | INR | 33.4 | 35.25 | 32.4 | 34.15 | 34.15 | +1.95 (+6.06%) | 118,553 |
| 13 Dec 2006 | INR | 31.5 | 32.7 | 31.4 | 32.2 | 32.2 | +0.7 (+2.22%) | 36,535 |
| 12 Dec 2006 | INR | 35 | 35.95 | 31.5 | 31.5 | 31.5 | -2.8 (-8.16%) | 62,181 |
| 11 Dec 2006 | INR | 35 | 37.5 | 34.3 | 34.3 | 34.3 | -0.05 (-0.15%) | 105,301 |
| 8 Dec 2006 | INR | 38.75 | 38.75 | 34.35 | 34.35 | 34.35 | -1.45 (-4.05%) | 65,765 |
| 7 Dec 2006 | INR | 37.25 | 37.25 | 35.8 | 35.8 | 35.8 | -1.2 (-3.24%) | 45,473 |
| 6 Dec 2006 | INR | 38 | 38.45 | 36.2 | 37 | 37 | -0.5 (-1.33%) | 42,531 |
| 5 Dec 2006 | INR | 39.3 | 39.5 | 37.5 | 37.5 | 37.5 | -0.3 (-0.79%) | 99,198 |
| 4 Dec 2006 | INR | 39 | 39.45 | 37.65 | 37.8 | 37.8 | -0.65 (-1.69%) | 503,139 |
