| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | INR | 178.68 | 178.96 | 172.4 | 178.96 | 178.96 | +8.52 (+5.00%) | 537,570 |
| 20 Dec 2006 | INR | 163.06 | 170.44 | 158.02 | 170.44 | 170.44 | +8.11 (+5.00%) | 989,230 |
| 19 Dec 2006 | INR | 162 | 167.56 | 153.22 | 162.33 | 162.33 | +2.74 (+1.72%) | 2,124,740 |
| 18 Dec 2006 | INR | 147.6 | 159.59 | 147.34 | 159.59 | 159.59 | +14.5 (+9.99%) | 1,543,995 |
| 15 Dec 2006 | INR | 135.52 | 146.11 | 135 | 145.09 | 145.09 | +12.26 (+9.23%) | 1,210,710 |
| 14 Dec 2006 | INR | 122.68 | 132.83 | 122 | 132.83 | 132.83 | +12.07 (+10.00%) | 297,930 |
| 13 Dec 2006 | INR | 121.34 | 122.8 | 112.2 | 120.76 | 120.76 | -0.63 (-0.52%) | 91,040 |
| 12 Dec 2006 | INR | 129.6 | 131.89 | 120 | 121.39 | 121.39 | -6.51 (-5.09%) | 355,310 |
| 11 Dec 2006 | INR | 127.68 | 133.4 | 125.4 | 127.9 | 127.9 | +2.88 (+2.30%) | 558,500 |
| 8 Dec 2006 | INR | 128 | 130.4 | 125.02 | 125.02 | 125.02 | -2.58 (-2.02%) | 160,075 |
| 7 Dec 2006 | INR | 128.39 | 131 | 126.81 | 127.6 | 127.6 | -0.36 (-0.28%) | 129,355 |
| 6 Dec 2006 | INR | 129.92 | 129.92 | 126.8 | 127.96 | 127.96 | -1.02 (-0.79%) | 56,275 |
| 5 Dec 2006 | INR | 130 | 130.98 | 128.6 | 128.98 | 128.98 | -0.49 (-0.38%) | 65,645 |
| 4 Dec 2006 | INR | 130.8 | 132.6 | 129 | 129.47 | 129.47 | -0.18 (-0.14%) | 126,725 |
| 1 Dec 2006 | INR | 128 | 132.95 | 126 | 129.65 | 129.65 | +1.97 (+1.54%) | 242,035 |
| 30 Nov 2006 | INR | 128.2 | 129.88 | 127.2 | 127.68 | 127.68 | +0.45 (+0.35%) | 59,465 |
| 29 Nov 2006 | INR | 129.94 | 132 | 126.46 | 127.23 | 127.23 | -0.84 (-0.66%) | 117,255 |
| 28 Nov 2006 | INR | 127 | 131.78 | 125.6 | 128.07 | 128.07 | -0.41 (-0.32%) | 221,185 |
| 27 Nov 2006 | INR | 128.9 | 129.6 | 127.6 | 128.48 | 128.48 | +0.92 (+0.72%) | 59,785 |
| 24 Nov 2006 | INR | 127.94 | 129.6 | 126.6 | 127.56 | 127.56 | +0.34 (+0.27%) | 152,595 |
| 23 Nov 2006 | INR | 131.2 | 131.2 | 126.8 | 127.22 | 127.22 | -3.57 (-2.73%) | 107,660 |
| 22 Nov 2006 | INR | 130.74 | 134.99 | 130.2 | 130.79 | 130.79 | +1.01 (+0.78%) | 318,285 |
| 21 Nov 2006 | INR | 128.49 | 131.98 | 127.78 | 129.78 | 129.78 | +3.51 (+2.78%) | 190,255 |
| 20 Nov 2006 | INR | 128.4 | 128.4 | 122.4 | 126.27 | 126.27 | -1.87 (-1.46%) | 113,760 |
| 17 Nov 2006 | INR | 134.6 | 134.6 | 127.5 | 128.14 | 128.14 | -5.06 (-3.80%) | 294,695 |
| 16 Nov 2006 | INR | 130.87 | 136.4 | 130.8 | 133.2 | 133.2 | +3.29 (+2.53%) | 881,555 |
| 15 Nov 2006 | INR | 127.69 | 132.4 | 127 | 129.91 | 129.91 | +3.81 (+3.02%) | 540,155 |
| 14 Nov 2006 | INR | 129.4 | 130.4 | 125.6 | 126.1 | 126.1 | -2.44 (-1.90%) | 117,125 |
| 13 Nov 2006 | INR | 128 | 131.29 | 127.65 | 128.54 | 128.54 | +1.37 (+1.08%) | 203,745 |
| 10 Nov 2006 | INR | 128.4 | 130 | 126.62 | 127.17 | 127.17 | -0.29 (-0.23%) | 129,345 |
