| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2006 | INR | 48.2 | 48.4 | 46.1 | 46.4 | 46.4 | +0.2 (+0.43%) | 39,106 |
| 27 Dec 2006 | INR | 43.95 | 46.2 | 41.85 | 46.2 | 46.2 | +2.2 (+5.00%) | 75,752 |
| 26 Dec 2006 | INR | 48.6 | 48.6 | 44 | 44 | 44 | -2.3 (-4.97%) | 33,981 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 46.3 | 46.3 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 46.3 | 46.3 | 46.3 | 46.3 | 46.3 | +2.2 (+4.99%) | 2,675 |
| 21 Dec 2006 | INR | 44.1 | 44.1 | 44.1 | 44.1 | 44.1 | +2.1 (+5%) | 5,010 |
| 20 Dec 2006 | INR | 42 | 42 | 41.95 | 42 | 42 | +2 (+5%) | 60,641 |
| 19 Dec 2006 | INR | 40 | 40 | 40 | 40 | 40 | +1.9 (+4.99%) | 65,230 |
| 18 Dec 2006 | INR | 38.1 | 38.1 | 38.1 | 38.1 | 38.1 | +1.8 (+4.96%) | 30,807 |
| 15 Dec 2006 | INR | 35.1 | 36.3 | 35.1 | 36.3 | 36.3 | +0.85 (+2.40%) | 71,667 |
| 14 Dec 2006 | INR | 32.4 | 35.45 | 32.35 | 35.45 | 35.45 | +0.7 (+2.01%) | 1,300 |
| 13 Dec 2006 | INR | 31.5 | 34.75 | 31.5 | 34.75 | 34.75 | +1.65 (+4.98%) | 700 |
| 12 Dec 2006 | INR | 33.1 | 33.1 | 33.1 | 33.1 | 33.1 | +1.55 (+4.91%) | 5 |
| 11 Dec 2006 | INR | 31.65 | 31.65 | 31.55 | 31.55 | 31.55 | -3.55 (-10.11%) | 1,100 |
| 8 Dec 2006 | INR | 33.05 | 35.1 | 32.9 | 35.1 | 35.1 | +1.6 (+4.78%) | 2,141 |
| 7 Dec 2006 | INR | 33.35 | 34.1 | 33.15 | 33.5 | 33.5 | -1.05 (-3.04%) | 1,199 |
| 6 Dec 2006 | INR | 35.5 | 35.5 | 34.55 | 34.55 | 34.55 | -1.8 (-4.95%) | 3,800 |
| 5 Dec 2006 | INR | 35.4 | 36.35 | 35.4 | 36.35 | 36.35 | -0.35 (-0.95%) | 500 |
| 4 Dec 2006 | INR | 37 | 37.8 | 36 | 36.7 | 36.7 | -0.75 (-2.00%) | 1,392 |
| 1 Dec 2006 | INR | 38.9 | 38.9 | 36.05 | 37.45 | 37.45 | -0.75 (-1.96%) | 2,950 |
| 30 Nov 2006 | INR | 36.1 | 38.2 | 36 | 38.2 | 38.2 | 0.0 (0.0%) | 1,162 |
| 29 Nov 2006 | INR | 36.7 | 38.2 | 36 | 38.2 | 38.2 | +0.25 (+0.66%) | 3,427 |
| 28 Nov 2006 | INR | 37 | 40 | 36.95 | 37.95 | 37.95 | -0.55 (-1.43%) | 7,350 |
| 27 Nov 2006 | INR | 39.5 | 40.05 | 38.5 | 38.5 | 38.5 | +0.35 (+0.92%) | 4,220 |
| 24 Nov 2006 | INR | 39 | 40.45 | 37.9 | 38.15 | 38.15 | -0.55 (-1.42%) | 4,146 |
| 23 Nov 2006 | INR | 36.2 | 39 | 36.15 | 38.7 | 38.7 | +1.45 (+3.89%) | 6,847 |
| 22 Nov 2006 | INR | 35.5 | 37.5 | 35.5 | 37.25 | 37.25 | +1 (+2.76%) | 14,112 |
| 21 Nov 2006 | INR | 35.9 | 36.25 | 34.1 | 36.25 | 36.25 | +1.7 (+4.92%) | 3,514 |
| 20 Nov 2006 | INR | 33.65 | 34.7 | 33.65 | 34.55 | 34.55 | -0.8 (-2.26%) | 2,600 |
| 17 Nov 2006 | INR | 33.05 | 35.5 | 33.05 | 35.35 | 35.35 | +1.4 (+4.12%) | 6,640 |
