| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 204 | 220.2 | 200.2 | 219.3 | 219.3 | +19.2 (+9.60%) | 534,680 |
| 22 Dec 2006 | INR | 208 | 208 | 200.1 | 200.1 | 200.1 | 0.0 (0.0%) | 25,660 |
| 21 Dec 2006 | INR | 196 | 204.4 | 195.9 | 200.1 | 200.1 | +4.5 (+2.30%) | 70,320 |
| 20 Dec 2006 | INR | 199 | 202 | 195.1 | 195.6 | 195.6 | +0.8 (+0.41%) | 36,490 |
| 19 Dec 2006 | INR | 195 | 199 | 191 | 194.8 | 194.8 | -3.5 (-1.77%) | 46,820 |
| 18 Dec 2006 | INR | 202 | 202 | 192.1 | 198.3 | 198.3 | -4.9 (-2.41%) | 88,560 |
| 15 Dec 2006 | INR | 201 | 203.8 | 200 | 203.2 | 203.2 | +2.5 (+1.25%) | 12,860 |
| 14 Dec 2006 | INR | 199.9 | 201.9 | 197.2 | 200.7 | 200.7 | +5.7 (+2.92%) | 33,760 |
| 13 Dec 2006 | INR | 195 | 199.9 | 186 | 195 | 195 | +5.5 (+2.90%) | 58,050 |
| 12 Dec 2006 | INR | 207 | 209 | 185.1 | 189.5 | 189.5 | -15.5 (-7.56%) | 313,750 |
| 11 Dec 2006 | INR | 212.7 | 212.7 | 202 | 205 | 205 | -7.9 (-3.71%) | 469,980 |
| 8 Dec 2006 | INR | 215 | 216.3 | 205.1 | 212.9 | 212.9 | -0.9 (-0.42%) | 89,870 |
| 7 Dec 2006 | INR | 216 | 216 | 213.4 | 213.8 | 213.8 | -1.1 (-0.51%) | 38,140 |
| 6 Dec 2006 | INR | 217 | 219 | 214 | 214.9 | 214.9 | -0.8 (-0.37%) | 60,560 |
| 5 Dec 2006 | INR | 215 | 219.5 | 215 | 215.7 | 215.7 | +1.9 (+0.89%) | 760,260 |
| 4 Dec 2006 | INR | 221 | 223 | 212.5 | 213.8 | 213.8 | -5.5 (-2.51%) | 468,910 |
| 1 Dec 2006 | INR | 221 | 223.7 | 217 | 219.3 | 219.3 | +0.2 (+0.09%) | 49,450 |
| 30 Nov 2006 | INR | 224.2 | 225.8 | 217.7 | 219.1 | 219.1 | -3.5 (-1.57%) | 179,120 |
| 29 Nov 2006 | INR | 224.9 | 227.9 | 222 | 222.6 | 222.6 | 0.0 (0.0%) | 47,030 |
| 28 Nov 2006 | INR | 225 | 230 | 221 | 222.6 | 222.6 | -3.3 (-1.46%) | 260,940 |
| 27 Nov 2006 | INR | 218.3 | 229 | 213.5 | 225.9 | 225.9 | +15.4 (+7.32%) | 358,990 |
| 24 Nov 2006 | INR | 210 | 214 | 209 | 210.5 | 210.5 | +2.2 (+1.06%) | 75,760 |
| 23 Nov 2006 | INR | 209 | 215.8 | 208 | 208.3 | 208.3 | -0.7 (-0.33%) | 46,940 |
| 22 Nov 2006 | INR | 213.1 | 216.7 | 208 | 209 | 209 | -4 (-1.88%) | 52,840 |
| 21 Nov 2006 | INR | 210.1 | 216.5 | 210.1 | 213 | 213 | +2.5 (+1.19%) | 40,410 |
| 20 Nov 2006 | INR | 218 | 218 | 208 | 210.5 | 210.5 | -7 (-3.22%) | 94,020 |
| 17 Nov 2006 | INR | 219.1 | 220.9 | 217 | 217.5 | 217.5 | -2 (-0.91%) | 42,550 |
| 16 Nov 2006 | INR | 219 | 224 | 217 | 219.5 | 219.5 | +1.1 (+0.50%) | 90,950 |
| 15 Nov 2006 | INR | 219.2 | 221.6 | 218 | 218.4 | 218.4 | 0.0 (0.0%) | 57,290 |
| 14 Nov 2006 | INR | 224 | 225.5 | 218 | 218.4 | 218.4 | -4.5 (-2.02%) | 157,130 |
