| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2006 | INR | 65.5 | 70 | 65.25 | 65.9 | 65.9 | +0.4 (+0.61%) | 34,795 |
| 18 Dec 2006 | INR | 64.95 | 66.75 | 64.75 | 65.5 | 65.5 | +1 (+1.55%) | 24,286 |
| 15 Dec 2006 | INR | 62.05 | 65.45 | 62.05 | 64.5 | 64.5 | +1.7 (+2.71%) | 23,527 |
| 14 Dec 2006 | INR | 61.95 | 64.45 | 61.95 | 62.8 | 62.8 | +0.8 (+1.29%) | 8,720 |
| 13 Dec 2006 | INR | 59 | 62 | 59 | 62 | 62 | +2.05 (+3.42%) | 15,933 |
| 12 Dec 2006 | INR | 62.45 | 64 | 58.1 | 59.95 | 59.95 | -1.25 (-2.04%) | 16,626 |
| 11 Dec 2006 | INR | 67 | 68 | 61 | 61.2 | 61.2 | -1.8 (-2.86%) | 23,118 |
| 8 Dec 2006 | INR | 65.1 | 65.1 | 62.5 | 63 | 63 | -0.7 (-1.10%) | 16,385 |
| 7 Dec 2006 | INR | 62.3 | 64.7 | 62 | 63.7 | 63.7 | +0.25 (+0.39%) | 6,871 |
| 6 Dec 2006 | INR | 66.05 | 66.5 | 63.3 | 63.45 | 63.45 | -3.05 (-4.59%) | 16,464 |
| 5 Dec 2006 | INR | 63.95 | 66.8 | 63.85 | 66.5 | 66.5 | +2.75 (+4.31%) | 30,243 |
| 4 Dec 2006 | INR | 63.5 | 65 | 63.5 | 63.75 | 63.75 | +0.7 (+1.11%) | 10,235 |
| 1 Dec 2006 | INR | 63.95 | 64.9 | 62.6 | 63.05 | 63.05 | -0.3 (-0.47%) | 4,798 |
| 30 Nov 2006 | INR | 66.4 | 66.4 | 62.7 | 63.35 | 63.35 | -1.1 (-1.71%) | 16,213 |
| 29 Nov 2006 | INR | 64.55 | 66.4 | 64.2 | 64.45 | 64.45 | +0.05 (+0.08%) | 14,945 |
| 28 Nov 2006 | INR | 66.7 | 66.75 | 63.35 | 64.4 | 64.4 | -1.95 (-2.94%) | 26,359 |
| 27 Nov 2006 | INR | 66.5 | 68 | 65.85 | 66.35 | 66.35 | +0.25 (+0.38%) | 15,352 |
| 24 Nov 2006 | INR | 63 | 66.55 | 63 | 66.1 | 66.1 | +2.7 (+4.26%) | 39,128 |
| 23 Nov 2006 | INR | 62 | 65 | 60.5 | 63.4 | 63.4 | +0.3 (+0.48%) | 8,611 |
| 22 Nov 2006 | INR | 64.3 | 64.35 | 62.25 | 63.1 | 63.1 | +1.8 (+2.94%) | 12,239 |
| 21 Nov 2006 | INR | 59.9 | 61.3 | 59.5 | 61.3 | 61.3 | +2.95 (+5.06%) | 2,900 |
| 20 Nov 2006 | INR | 58.05 | 59.8 | 57.5 | 58.35 | 58.35 | -3.2 (-5.20%) | 8,316 |
| 17 Nov 2006 | INR | 64.4 | 64.6 | 60 | 61.55 | 61.55 | -0.95 (-1.52%) | 8,017 |
| 16 Nov 2006 | INR | 66.55 | 66.6 | 62.3 | 62.5 | 62.5 | -3.5 (-5.30%) | 8,585 |
| 15 Nov 2006 | INR | 65.8 | 66 | 64.3 | 66 | 66 | +1.65 (+2.56%) | 11,724 |
| 14 Nov 2006 | INR | 68 | 68 | 63.75 | 64.35 | 64.35 | -2.4 (-3.60%) | 16,005 |
| 13 Nov 2006 | INR | 65 | 66.75 | 65 | 66.75 | 66.75 | +3.15 (+4.95%) | 15,734 |
| 10 Nov 2006 | INR | 62 | 63.6 | 60.3 | 63.6 | 63.6 | +3 (+4.95%) | 8,948 |
| 9 Nov 2006 | INR | 63.1 | 63.1 | 60 | 60.6 | 60.6 | -0.8 (-1.30%) | 11,454 |
| 8 Nov 2006 | INR | 62 | 63.35 | 60.6 | 61.4 | 61.4 | -0.85 (-1.37%) | 7,179 |
