| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2006 | INR | 118 | 121.8 | 117.9 | 121.8 | 121.8 | +5.8 (+5%) | 16,804 |
| 28 Dec 2006 | INR | 116.95 | 118.2 | 115 | 116 | 116 | +1 (+0.87%) | 9,576 |
| 27 Dec 2006 | INR | 114 | 115.15 | 113.9 | 115 | 115 | +5.3 (+4.83%) | 25,458 |
| 26 Dec 2006 | INR | 103.8 | 109.7 | 103.8 | 109.7 | 109.7 | +5.2 (+4.98%) | 7,086 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 104.5 | 104.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 100 | 106.3 | 96.25 | 104.5 | 104.5 | +3.5 (+3.47%) | 7,845 |
| 21 Dec 2006 | INR | 98.8 | 103.8 | 97.65 | 101 | 101 | -1.75 (-1.70%) | 7,068 |
| 20 Dec 2006 | INR | 101.1 | 103.3 | 93.75 | 102.75 | 102.75 | +4.35 (+4.42%) | 9,205 |
| 19 Dec 2006 | INR | 96.5 | 98.4 | 96.5 | 98.4 | 98.4 | +4.65 (+4.96%) | 5,789 |
| 18 Dec 2006 | INR | 92 | 93.75 | 87.6 | 93.75 | 93.75 | +4.45 (+4.98%) | 3,263 |
| 15 Dec 2006 | INR | 93 | 93 | 89.25 | 89.3 | 89.3 | -2.15 (-2.35%) | 4,740 |
| 14 Dec 2006 | INR | 95.6 | 99.4 | 91.45 | 91.45 | 91.45 | -5.25 (-5.43%) | 6,857 |
| 13 Dec 2006 | INR | 87.5 | 96.7 | 87.5 | 96.7 | 96.7 | +4.6 (+4.99%) | 5,467 |
| 12 Dec 2006 | INR | 99.8 | 101.5 | 92.1 | 92.1 | 92.1 | -4.8 (-4.95%) | 10,202 |
| 11 Dec 2006 | INR | 97 | 98.55 | 96.9 | 96.9 | 96.9 | -5.05 (-4.95%) | 5,827 |
| 8 Dec 2006 | INR | 105.9 | 110.35 | 101.3 | 101.95 | 101.95 | -4.65 (-4.36%) | 3,793 |
| 7 Dec 2006 | INR | 97.05 | 106.6 | 97.05 | 106.6 | 106.6 | +5.05 (+4.97%) | 4,458 |
| 6 Dec 2006 | INR | 102.6 | 102.6 | 101.55 | 101.55 | 101.55 | -4.2 (-3.97%) | 3,685 |
| 5 Dec 2006 | INR | 105.75 | 116.4 | 105.75 | 105.75 | 105.75 | -5.55 (-4.99%) | 15,906 |
| 4 Dec 2006 | INR | 112 | 112 | 111.3 | 111.3 | 111.3 | -5.85 (-4.99%) | 2,385 |
| 1 Dec 2006 | INR | 129.45 | 129.45 | 117.15 | 117.15 | 117.15 | -6.15 (-4.99%) | 55,211 |
| 30 Nov 2006 | INR | 123.3 | 123.3 | 123.3 | 123.3 | 123.3 | +11.2 (+9.99%) | 1,513 |
| 29 Nov 2006 | INR | 108.4 | 112.1 | 108.35 | 112.1 | 112.1 | +10.15 (+9.96%) | 3,892 |
| 28 Nov 2006 | INR | 88 | 101.95 | 88 | 101.95 | 101.95 | +9.25 (+9.98%) | 19,639 |
| 27 Nov 2006 | INR | 85.2 | 92.7 | 85.1 | 92.7 | 92.7 | +8.4 (+9.96%) | 7,695 |
| 24 Nov 2006 | INR | 79.9 | 85.55 | 76.8 | 84.3 | 84.3 | +6.8 (+8.77%) | 5,860 |
| 23 Nov 2006 | INR | 77.05 | 80 | 77.05 | 77.5 | 77.5 | +3 (+4.03%) | 7,512 |
| 22 Nov 2006 | INR | 75.1 | 81.5 | 74 | 74.5 | 74.5 | -6.7 (-8.25%) | 3,080 |
| 21 Nov 2006 | INR | 80.9 | 81.2 | 77 | 81.2 | 81.2 | +0.3 (+0.37%) | 828 |
| 20 Nov 2006 | INR | 75.05 | 80.9 | 74.5 | 80.9 | 80.9 | -0.1 (-0.12%) | 3,375 |
