| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2006 | INR | 110.8 | 110.8 | 102.8 | 103.3 | 20.66 | -4.6 (-4.26%) | 44,367 |
| 26 Dec 2006 | INR | 100.05 | 108.8 | 96.5 | 107.9 | 21.58 | +8.95 (+9.04%) | 79,679 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 98.95 | 19.79 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 103.4 | 103.5 | 97.1 | 98.95 | 19.79 | -0.2 (-0.20%) | 66,288 |
| 21 Dec 2006 | INR | 88.55 | 99.15 | 88.5 | 99.15 | 19.83 | +9.15 (+10.17%) | 56,546 |
| 20 Dec 2006 | INR | 88.55 | 91 | 88.25 | 90 | 18 | -1 (-1.10%) | 7,088 |
| 19 Dec 2006 | INR | 89.9 | 93.5 | 88.2 | 91 | 18.2 | +1.35 (+1.51%) | 7,802 |
| 18 Dec 2006 | INR | 89 | 90 | 87.1 | 89.65 | 17.93 | +1.55 (+1.76%) | 3,662 |
| 15 Dec 2006 | INR | 88 | 90 | 87.5 | 88.1 | 17.62 | +1.1 (+1.26%) | 8,875 |
| 14 Dec 2006 | INR | 88 | 89.7 | 85 | 87 | 17.4 | +4 (+4.82%) | 9,200 |
| 13 Dec 2006 | INR | 80 | 85 | 80 | 83 | 16.6 | -0.55 (-0.66%) | 1,872 |
| 12 Dec 2006 | INR | 88 | 88.8 | 83 | 83.55 | 16.71 | -1.95 (-2.28%) | 6,438 |
| 11 Dec 2006 | INR | 84.5 | 87.5 | 84.5 | 85.5 | 17.1 | -2.5 (-2.84%) | 3,861 |
| 8 Dec 2006 | INR | 86.65 | 88.75 | 86.1 | 88 | 17.6 | -0.45 (-0.51%) | 3,981 |
| 7 Dec 2006 | INR | 88.35 | 90.45 | 88.35 | 88.45 | 17.69 | +0.05 (+0.06%) | 4,511 |
| 6 Dec 2006 | INR | 92.95 | 95 | 88 | 88.4 | 17.68 | +0.4 (+0.45%) | 4,252 |
| 5 Dec 2006 | INR | 90.3 | 90.5 | 87.05 | 88 | 17.6 | -1.5 (-1.68%) | 6,114 |
| 4 Dec 2006 | INR | 92 | 92 | 89.5 | 89.5 | 17.9 | -0.5 (-0.56%) | 4,653 |
| 1 Dec 2006 | INR | 90.1 | 90.85 | 89 | 90 | 18 | -0.15 (-0.17%) | 4,077 |
| 30 Nov 2006 | INR | 91 | 91.95 | 90.1 | 90.15 | 18.03 | +0.35 (+0.39%) | 5,276 |
| 29 Nov 2006 | INR | 92 | 92.9 | 89.1 | 89.8 | 17.96 | +1.05 (+1.18%) | 9,663 |
| 28 Nov 2006 | INR | 89.05 | 90.95 | 88.2 | 88.75 | 17.75 | -2.4 (-2.63%) | 7,238 |
| 27 Nov 2006 | INR | 90 | 94 | 88.75 | 91.15 | 18.23 | +2.25 (+2.53%) | 42,734 |
| 24 Nov 2006 | INR | 89.9 | 89.9 | 88.65 | 88.9 | 17.78 | -0.2 (-0.22%) | 4,391 |
| 23 Nov 2006 | INR | 89.9 | 90 | 88.65 | 89.1 | 17.82 | +1.1 (+1.25%) | 7,434 |
| 22 Nov 2006 | INR | 90 | 90 | 88 | 88 | 17.6 | -0.75 (-0.85%) | 9,153 |
| 21 Nov 2006 | INR | 89 | 89.85 | 88.4 | 88.75 | 17.75 | +0.4 (+0.45%) | 2,105 |
| 20 Nov 2006 | INR | 91.4 | 91.4 | 86 | 88.35 | 17.67 | -0.15 (-0.17%) | 3,881 |
| 17 Nov 2006 | INR | 90.15 | 91.6 | 87.05 | 88.5 | 17.7 | -2.6 (-2.85%) | 5,226 |
| 16 Nov 2006 | INR | 91.5 | 92.2 | 90.55 | 91.1 | 18.22 | +0.9 (+1.00%) | 2,601 |
