| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2006 | INR | 27.6 | 28.4 | 27.6 | 27.6 | 27.6 | -0.1 (-0.36%) | 1,202 |
| 26 Dec 2006 | INR | 27.5 | 28.4 | 27.5 | 27.7 | 27.7 | -0.65 (-2.29%) | 4,025 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 28.35 | 28.35 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 26.5 | 28.35 | 26.5 | 28.35 | 28.35 | +1.35 (+5%) | 3,001 |
| 21 Dec 2006 | INR | 26.35 | 28.1 | 26.35 | 27 | 27 | +0.2 (+0.75%) | 3,482 |
| 20 Dec 2006 | INR | 27.9 | 28.2 | 26.3 | 26.8 | 26.8 | -0.75 (-2.72%) | 5,209 |
| 19 Dec 2006 | INR | 27.5 | 27.95 | 26.8 | 27.55 | 27.55 | +0.55 (+2.04%) | 3,916 |
| 18 Dec 2006 | INR | 27 | 27.5 | 26.8 | 27 | 27 | -0.2 (-0.74%) | 1,812 |
| 15 Dec 2006 | INR | 27.15 | 28 | 27.1 | 27.2 | 27.2 | -0.5 (-1.81%) | 4,719 |
| 14 Dec 2006 | INR | 28.3 | 28.5 | 27.5 | 27.7 | 27.7 | +0.2 (+0.73%) | 2,491 |
| 13 Dec 2006 | INR | 26.1 | 27.5 | 25.1 | 27.5 | 27.5 | +0.65 (+2.42%) | 7,499 |
| 12 Dec 2006 | INR | 26.4 | 28.05 | 25.6 | 26.85 | 26.85 | -1.3 (-4.62%) | 4,312 |
| 11 Dec 2006 | INR | 28.9 | 30.1 | 28.05 | 28.15 | 28.15 | -1.95 (-6.48%) | 9,840 |
| 8 Dec 2006 | INR | 34.25 | 34.25 | 30.1 | 30.1 | 30.1 | -2.55 (-7.81%) | 11,549 |
| 7 Dec 2006 | INR | 35.9 | 37.95 | 32.3 | 32.65 | 32.65 | -1.35 (-3.97%) | 50,953 |
| 6 Dec 2006 | INR | 34.9 | 36.6 | 33 | 34 | 34 | +2.9 (+9.32%) | 161,258 |
| 5 Dec 2006 | INR | 26 | 31.1 | 25.45 | 31.1 | 31.1 | +5.15 (+19.85%) | 52,852 |
| 4 Dec 2006 | INR | 26 | 26 | 25.6 | 25.95 | 25.95 | +0.35 (+1.37%) | 850 |
| 1 Dec 2006 | INR | 26 | 27 | 25.6 | 25.6 | 25.6 | -1.4 (-5.19%) | 893 |
| 30 Nov 2006 | INR | 26 | 27.25 | 25.1 | 27 | 27 | 0.0 (0.0%) | 854 |
| 29 Nov 2006 | INR | 26.55 | 27.15 | 26.05 | 27 | 27 | +1.2 (+4.65%) | 9,851 |
| 28 Nov 2006 | INR | 0 | 0 | 0 | 25.8 | 25.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2006 | INR | 25.45 | 26.3 | 25.45 | 25.8 | 25.8 | +0.2 (+0.78%) | 1,986 |
| 24 Nov 2006 | INR | 26 | 26 | 25.6 | 25.6 | 25.6 | 0.0 (0.0%) | 200 |
| 23 Nov 2006 | INR | 24.3 | 26.35 | 24.3 | 25.6 | 25.6 | 0.0 (0.0%) | 834 |
| 22 Nov 2006 | INR | 25.5 | 26.9 | 25.5 | 25.6 | 25.6 | +0.5 (+1.99%) | 721 |
| 21 Nov 2006 | INR | 26.95 | 27 | 25.1 | 25.1 | 25.1 | +0.2 (+0.80%) | 1,132 |
| 20 Nov 2006 | INR | 26 | 26 | 23.85 | 24.9 | 24.9 | -0.6 (-2.35%) | 4,637 |
| 17 Nov 2006 | INR | 26.15 | 26.2 | 25.5 | 25.5 | 25.5 | -0.95 (-3.59%) | 2,417 |
| 16 Nov 2006 | INR | 27.5 | 27.5 | 26.05 | 26.45 | 26.45 | -0.05 (-0.19%) | 4,199 |
