| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 68.45 | 68.9 | 66.95 | 68.9 | 68.9 | +3.25 (+4.95%) | 124,300 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 65.65 | 65.65 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 62 | 65.65 | 62 | 65.65 | 65.65 | +2.4 (+3.79%) | 72,832 |
| 21 Dec 2006 | INR | 62.9 | 63.45 | 60 | 63.25 | 63.25 | +2.1 (+3.43%) | 22,968 |
| 20 Dec 2006 | INR | 65.9 | 65.9 | 61.05 | 61.15 | 61.15 | -4.1 (-6.28%) | 50,108 |
| 19 Dec 2006 | INR | 66.95 | 67.45 | 63.1 | 65.25 | 65.25 | +0.25 (+0.38%) | 31,737 |
| 18 Dec 2006 | INR | 65 | 65 | 64.1 | 65 | 65 | +3.05 (+4.92%) | 103,105 |
| 15 Dec 2006 | INR | 63.1 | 63.1 | 60.5 | 61.95 | 61.95 | +1.85 (+3.08%) | 33,174 |
| 14 Dec 2006 | INR | 58 | 60.1 | 58 | 60.1 | 60.1 | +2.85 (+4.98%) | 27,884 |
| 13 Dec 2006 | INR | 57 | 58 | 55.1 | 57.25 | 57.25 | +0.25 (+0.44%) | 18,778 |
| 12 Dec 2006 | INR | 60 | 61.9 | 57 | 57 | 57 | -2.1 (-3.55%) | 47,687 |
| 11 Dec 2006 | INR | 63.15 | 63.15 | 57.15 | 59.1 | 59.1 | -1.05 (-1.75%) | 129,142 |
| 8 Dec 2006 | INR | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | +2.85 (+4.97%) | 35,032 |
| 7 Dec 2006 | INR | 54.5 | 57.3 | 54.25 | 57.3 | 57.3 | +2.9 (+5.33%) | 29,469 |
| 6 Dec 2006 | INR | 54 | 55.45 | 53.25 | 54.4 | 54.4 | +0.65 (+1.21%) | 20,040 |
| 5 Dec 2006 | INR | 53 | 54.25 | 52.1 | 53.75 | 53.75 | +1.75 (+3.37%) | 18,245 |
| 4 Dec 2006 | INR | 53 | 53.8 | 50 | 52 | 52 | -0.55 (-1.05%) | 59,533 |
| 1 Dec 2006 | INR | 53.75 | 54 | 51.6 | 52.55 | 52.55 | +0.35 (+0.67%) | 13,570 |
| 30 Nov 2006 | INR | 53.95 | 54.2 | 52 | 52.2 | 52.2 | +0.2 (+0.38%) | 48,939 |
| 29 Nov 2006 | INR | 52.3 | 52.7 | 51.15 | 52 | 52 | +0.4 (+0.78%) | 37,718 |
| 28 Nov 2006 | INR | 51 | 53.8 | 51 | 51.6 | 51.6 | -1.5 (-2.82%) | 48,234 |
| 27 Nov 2006 | INR | 56.9 | 56.9 | 53.1 | 53.1 | 53.1 | -2.35 (-4.24%) | 42,345 |
| 24 Nov 2006 | INR | 53.5 | 56.4 | 51.65 | 55.45 | 55.45 | +1.95 (+3.64%) | 111,276 |
| 23 Nov 2006 | INR | 53 | 55.5 | 50.4 | 53.5 | 53.5 | +0.5 (+0.94%) | 112,798 |
| 22 Nov 2006 | INR | 53.4 | 53.4 | 51 | 53 | 53 | +2.1 (+4.13%) | 191,716 |
| 21 Nov 2006 | INR | 50.9 | 50.9 | 50.9 | 50.9 | 50.9 | +2.4 (+4.95%) | 3,155 |
| 20 Nov 2006 | INR | 48.5 | 48.5 | 48.5 | 48.5 | 48.5 | +2.3 (+4.98%) | 15,250 |
| 17 Nov 2006 | INR | 46.2 | 46.2 | 46.2 | 46.2 | 46.2 | +2.2 (+5.00%) | 26,497 |
| 16 Nov 2006 | INR | 44 | 44 | 43.3 | 44 | 44 | +2.05 (+4.89%) | 7,449 |
| 15 Nov 2006 | INR | 41.1 | 41.95 | 41.1 | 41.95 | 41.95 | +0.8 (+1.94%) | 70,021 |
