| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | INR | 42 | 42 | 40.8 | 40.8 | 4.08 | -1.2 (-2.86%) | 4,354 |
| 21 Dec 2006 | INR | 40.55 | 42.9 | 40.5 | 42 | 4.2 | -0.5 (-1.18%) | 8,403 |
| 20 Dec 2006 | INR | 41.8 | 42.5 | 41.3 | 42.5 | 4.25 | +0.95 (+2.29%) | 5,900 |
| 19 Dec 2006 | INR | 43.9 | 44 | 41.5 | 41.55 | 4.155 | +0.35 (+0.85%) | 2,085 |
| 18 Dec 2006 | INR | 43 | 43 | 40.1 | 41.2 | 4.12 | -0.05 (-0.12%) | 3,125 |
| 15 Dec 2006 | INR | 42.5 | 42.6 | 41.05 | 41.25 | 4.125 | -0.75 (-1.79%) | 5,060 |
| 14 Dec 2006 | INR | 42 | 42.45 | 41 | 42 | 4.2 | +1.8 (+4.48%) | 1,525 |
| 13 Dec 2006 | INR | 40 | 44 | 39 | 40.2 | 4.02 | -1.4 (-3.37%) | 2,462 |
| 12 Dec 2006 | INR | 41.1 | 42 | 41 | 41.6 | 4.16 | +0.1 (+0.24%) | 1,675 |
| 11 Dec 2006 | INR | 42.55 | 42.75 | 41 | 41.5 | 4.15 | -1.8 (-4.16%) | 4,747 |
| 8 Dec 2006 | INR | 45.9 | 45.9 | 43.3 | 43.3 | 4.33 | -1.2 (-2.70%) | 9,875 |
| 7 Dec 2006 | INR | 44 | 45 | 44 | 44.5 | 4.45 | +1.05 (+2.42%) | 3,890 |
| 6 Dec 2006 | INR | 41.35 | 46 | 41.35 | 43.45 | 4.345 | -0.4 (-0.91%) | 5,888 |
| 5 Dec 2006 | INR | 44.25 | 44.25 | 43 | 43.85 | 4.385 | +0.55 (+1.27%) | 1,245 |
| 4 Dec 2006 | INR | 43.55 | 44.7 | 43.3 | 43.3 | 4.33 | +0.3 (+0.70%) | 5,828 |
| 1 Dec 2006 | INR | 45 | 45 | 42.1 | 43 | 4.3 | -3 (-6.52%) | 4,985 |
| 30 Nov 2006 | INR | 45.6 | 46 | 44.25 | 46 | 4.6 | +2.05 (+4.66%) | 3,195 |
| 29 Nov 2006 | INR | 42.85 | 45.75 | 42.85 | 43.95 | 4.395 | -0.05 (-0.11%) | 2,539 |
| 28 Nov 2006 | INR | 44.65 | 45 | 43.7 | 44 | 4.4 | -0.7 (-1.57%) | 540 |
| 27 Nov 2006 | INR | 44.6 | 45.5 | 44.55 | 44.7 | 4.47 | -1.3 (-2.83%) | 880 |
| 24 Nov 2006 | INR | 44 | 46 | 43.1 | 46 | 4.6 | +2 (+4.55%) | 4,491 |
| 23 Nov 2006 | INR | 43.3 | 44 | 43.3 | 44 | 4.4 | +0.25 (+0.57%) | 2,350 |
| 22 Nov 2006 | INR | 42.45 | 44.95 | 42.45 | 43.75 | 4.375 | +0.75 (+1.74%) | 1,915 |
| 21 Nov 2006 | INR | 43.25 | 44 | 43 | 43 | 4.3 | -1 (-2.27%) | 3,703 |
| 20 Nov 2006 | INR | 42.15 | 44 | 40.15 | 44 | 4.4 | 0.0 (0.0%) | 4,619 |
| 17 Nov 2006 | INR | 44.25 | 46 | 44 | 44 | 4.4 | -0.8 (-1.79%) | 2,824 |
| 16 Nov 2006 | INR | 46 | 46 | 44.8 | 44.8 | 4.48 | -0.6 (-1.32%) | 975 |
| 15 Nov 2006 | INR | 45.05 | 45.4 | 44.2 | 45.4 | 4.54 | -0.7 (-1.52%) | 4,850 |
| 14 Nov 2006 | INR | 46.65 | 46.65 | 46 | 46.1 | 4.61 | -0.5 (-1.07%) | 2,300 |
| 13 Nov 2006 | INR | 46.05 | 46.75 | 46 | 46.6 | 4.66 | -0.4 (-0.85%) | 3,065 |
