| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 45.5 | 46.75 | 43.5 | 45.6 | 45.6 | +0.35 (+0.77%) | 5,122 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 45.25 | 45.25 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 44.5 | 46.75 | 43.5 | 45.25 | 45.25 | +2.5 (+5.85%) | 8,372 |
| 21 Dec 2006 | INR | 42 | 45.45 | 42 | 42.75 | 42.75 | +1.4 (+3.39%) | 9,833 |
| 20 Dec 2006 | INR | 40 | 41.8 | 40 | 41.35 | 41.35 | +1.55 (+3.89%) | 2,073 |
| 19 Dec 2006 | INR | 38.6 | 42.45 | 38.6 | 39.8 | 39.8 | +0.1 (+0.25%) | 880 |
| 18 Dec 2006 | INR | 40 | 40 | 39.1 | 39.7 | 39.7 | -1.3 (-3.17%) | 800 |
| 15 Dec 2006 | INR | 36.5 | 43.45 | 36.5 | 41 | 41 | +0.65 (+1.61%) | 1,181 |
| 14 Dec 2006 | INR | 41.8 | 41.8 | 39.65 | 40.35 | 40.35 | +2.35 (+6.18%) | 4,107 |
| 13 Dec 2006 | INR | 38.5 | 39 | 37.75 | 38 | 38 | -0.65 (-1.68%) | 1,425 |
| 12 Dec 2006 | INR | 40 | 43.95 | 38 | 38.65 | 38.65 | -2.6 (-6.30%) | 1,381 |
| 11 Dec 2006 | INR | 40.75 | 46 | 40.65 | 41.25 | 41.25 | -0.75 (-1.79%) | 1,070 |
| 8 Dec 2006 | INR | 40.6 | 43.9 | 40.6 | 42 | 42 | -1.2 (-2.78%) | 1,170 |
| 7 Dec 2006 | INR | 42.4 | 43.2 | 42 | 43.2 | 43.2 | 0.0 (0.0%) | 2,795 |
| 6 Dec 2006 | INR | 44 | 44.85 | 41.7 | 43.2 | 43.2 | +0.9 (+2.13%) | 2,198 |
| 5 Dec 2006 | INR | 46 | 46 | 42.1 | 42.3 | 42.3 | -1.75 (-3.97%) | 4,854 |
| 4 Dec 2006 | INR | 44.5 | 44.85 | 44.05 | 44.05 | 44.05 | -0.55 (-1.23%) | 1,696 |
| 1 Dec 2006 | INR | 42.55 | 45.5 | 42.55 | 44.6 | 44.6 | +0.3 (+0.68%) | 3,929 |
| 30 Nov 2006 | INR | 45.1 | 45.3 | 44 | 44.3 | 44.3 | +0.1 (+0.23%) | 678 |
| 29 Nov 2006 | INR | 47.9 | 47.9 | 44.2 | 44.2 | 44.2 | -0.8 (-1.78%) | 4,534 |
| 28 Nov 2006 | INR | 43.8 | 45 | 43.5 | 45 | 45 | +1.5 (+3.45%) | 1,541 |
| 27 Nov 2006 | INR | 44.95 | 44.95 | 43.5 | 43.5 | 43.5 | -1.4 (-3.12%) | 1,580 |
| 24 Nov 2006 | INR | 45.75 | 47 | 44.9 | 44.9 | 44.9 | -0.3 (-0.66%) | 2,825 |
| 23 Nov 2006 | INR | 44.45 | 45.4 | 44 | 45.2 | 45.2 | +1 (+2.26%) | 7,300 |
| 22 Nov 2006 | INR | 43.8 | 45.85 | 43.8 | 44.2 | 44.2 | +1.2 (+2.79%) | 4,309 |
| 21 Nov 2006 | INR | 43 | 47 | 43 | 43 | 43 | +0.9 (+2.14%) | 7,374 |
| 20 Nov 2006 | INR | 41.7 | 43.5 | 41.7 | 42.1 | 42.1 | -1.05 (-2.43%) | 2,530 |
| 17 Nov 2006 | INR | 42.2 | 43.55 | 42.2 | 43.15 | 43.15 | +0.2 (+0.47%) | 3,521 |
| 16 Nov 2006 | INR | 43.75 | 46.5 | 42.9 | 42.95 | 42.95 | -0.05 (-0.12%) | 6,001 |
| 15 Nov 2006 | INR | 43.75 | 43.75 | 42.6 | 43 | 43 | -0.2 (-0.46%) | 3,450 |
