| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2006 | INR | 61 | 62 | 56.1 | 59 | 59 | -3.5 (-5.60%) | 1,791 |
| 19 Dec 2006 | INR | 59 | 65 | 59 | 62.5 | 62.5 | +2.55 (+4.25%) | 3,836 |
| 18 Dec 2006 | INR | 56 | 61 | 56 | 59.95 | 59.95 | -0.35 (-0.58%) | 630 |
| 15 Dec 2006 | INR | 59 | 62 | 59 | 60.3 | 60.3 | +0.4 (+0.67%) | 1,532 |
| 14 Dec 2006 | INR | 62 | 62 | 58.05 | 59.9 | 59.9 | +0.9 (+1.53%) | 2,407 |
| 13 Dec 2006 | INR | 58 | 59 | 55 | 59 | 59 | +4 (+7.27%) | 2,290 |
| 12 Dec 2006 | INR | 61.15 | 61.15 | 55 | 55 | 55 | -5 (-8.33%) | 2,584 |
| 11 Dec 2006 | INR | 64.95 | 64.95 | 60 | 60 | 60 | 0.0 (0.0%) | 3,468 |
| 8 Dec 2006 | INR | 56.5 | 62.9 | 56.5 | 60 | 60 | -3.25 (-5.14%) | 2,557 |
| 7 Dec 2006 | INR | 61.7 | 63.25 | 61.7 | 63.25 | 63.25 | +0.7 (+1.12%) | 1,090 |
| 6 Dec 2006 | INR | 62 | 64.25 | 61.35 | 62.55 | 62.55 | -0.15 (-0.24%) | 3,089 |
| 5 Dec 2006 | INR | 66 | 66 | 62.5 | 62.7 | 62.7 | -0.15 (-0.24%) | 6,095 |
| 4 Dec 2006 | INR | 65.25 | 65.25 | 62.25 | 62.85 | 62.85 | +0.6 (+0.96%) | 29,757 |
| 1 Dec 2006 | INR | 68.75 | 68.75 | 62.25 | 62.25 | 62.25 | -2.1 (-3.26%) | 3,869 |
| 30 Nov 2006 | INR | 65 | 65.1 | 63 | 64.35 | 64.35 | +2.25 (+3.62%) | 3,028 |
| 29 Nov 2006 | INR | 63.25 | 65 | 61.2 | 62.1 | 62.1 | -0.5 (-0.80%) | 7,615 |
| 28 Nov 2006 | INR | 64.05 | 64.05 | 62.6 | 62.6 | 62.6 | -0.4 (-0.63%) | 725 |
| 27 Nov 2006 | INR | 67 | 67 | 63 | 63 | 63 | -0.1 (-0.16%) | 1,962 |
| 24 Nov 2006 | INR | 65 | 66 | 63.1 | 63.1 | 63.1 | -1.3 (-2.02%) | 250 |
| 23 Nov 2006 | INR | 63.5 | 65.5 | 63.5 | 64.4 | 64.4 | -0.6 (-0.92%) | 1,606 |
| 22 Nov 2006 | INR | 61.25 | 65.5 | 61.25 | 65 | 65 | +1.85 (+2.93%) | 2,411 |
| 21 Nov 2006 | INR | 63.2 | 64 | 63.15 | 63.15 | 63.15 | -1.65 (-2.55%) | 370 |
| 20 Nov 2006 | INR | 64.2 | 64.9 | 61 | 64.8 | 64.8 | -0.65 (-0.99%) | 1,897 |
| 17 Nov 2006 | INR | 71 | 71 | 64 | 65.45 | 65.45 | +2.2 (+3.48%) | 1,040 |
| 16 Nov 2006 | INR | 60 | 67 | 60 | 63.25 | 63.25 | -3.75 (-5.60%) | 1,820 |
| 15 Nov 2006 | INR | 70.9 | 71 | 67 | 67 | 67 | -2.25 (-3.25%) | 570 |
| 14 Nov 2006 | INR | 70 | 70 | 67 | 69.25 | 69.25 | -2.55 (-3.55%) | 1,763 |
| 13 Nov 2006 | INR | 71.9 | 71.9 | 70 | 71.8 | 71.8 | +1.8 (+2.57%) | 595 |
| 10 Nov 2006 | INR | 70.5 | 71.95 | 69 | 70 | 70 | -2 (-2.78%) | 1,140 |
| 9 Nov 2006 | INR | 72.9 | 73.3 | 70.65 | 72 | 72 | +0.8 (+1.12%) | 7,845 |
