| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 56.1 | 56.8 | 54.6 | 55.3 | 55.3 | -0.65 (-1.16%) | 232,476 |
| 22 Dec 2006 | INR | 57.3 | 57.8 | 55.3 | 55.95 | 55.95 | +0.15 (+0.27%) | 47,205 |
| 21 Dec 2006 | INR | 58 | 58 | 55 | 55.8 | 55.8 | -1.6 (-2.79%) | 64,737 |
| 20 Dec 2006 | INR | 61.4 | 61.4 | 55.7 | 57.4 | 57.4 | -1.5 (-2.55%) | 86,094 |
| 19 Dec 2006 | INR | 54.2 | 59.5 | 54 | 58.9 | 58.9 | +3.2 (+5.75%) | 137,193 |
| 18 Dec 2006 | INR | 59.5 | 59.5 | 55 | 55.7 | 55.7 | -2.1 (-3.63%) | 50,755 |
| 15 Dec 2006 | INR | 61 | 61 | 56.8 | 57.8 | 57.8 | +0.8 (+1.40%) | 99,809 |
| 14 Dec 2006 | INR | 57.6 | 57.8 | 56.55 | 57 | 57 | -0.5 (-0.87%) | 26,781 |
| 13 Dec 2006 | INR | 57 | 58 | 54.3 | 57.5 | 57.5 | +1.1 (+1.95%) | 60,476 |
| 12 Dec 2006 | INR | 59.75 | 62 | 55.75 | 56.4 | 56.4 | -3.25 (-5.45%) | 95,440 |
| 11 Dec 2006 | INR | 64 | 64 | 58.55 | 59.65 | 59.65 | -1.44 (-2.36%) | 209,195 |
| 11 Dec 2006 |
|
|||||||
| 8 Dec 2006 | INR | 310 | 310 | 304 | 305.45 | 61.09 | -4.25 (-1.37%) | 717,700 |
| 7 Dec 2006 | INR | 312 | 312 | 306.15 | 309.7 | 61.94 | +0.05 (+0.02%) | 369,425 |
| 6 Dec 2006 | INR | 315 | 318 | 306 | 309.65 | 61.93 | -4.4 (-1.40%) | 515,250 |
| 5 Dec 2006 | INR | 319 | 322.9 | 312.55 | 314.05 | 62.81 | -2.3 (-0.73%) | 1,036,725 |
| 4 Dec 2006 | INR | 322 | 322 | 308 | 316.35 | 63.27 | +14.4 (+4.77%) | 8,786,675 |
| 1 Dec 2006 | INR | 325 | 325 | 294 | 301.95 | 60.39 | +5.05 (+1.70%) | 1,006,275 |
| 30 Nov 2006 | INR | 295 | 304.9 | 295 | 296.9 | 59.38 | +4.45 (+1.52%) | 1,481,875 |
| 29 Nov 2006 | INR | 293.95 | 294 | 290 | 292.45 | 58.49 | +2.65 (+0.91%) | 530,100 |
| 28 Nov 2006 | INR | 295 | 295 | 286.3 | 289.8 | 57.96 | -0.6 (-0.21%) | 158,825 |
| 27 Nov 2006 | INR | 295 | 296 | 289.5 | 290.4 | 58.08 | -0.4 (-0.14%) | 104,350 |
| 24 Nov 2006 | INR | 281 | 291.9 | 280.6 | 290.8 | 58.16 | +4.35 (+1.52%) | 257,400 |
| 23 Nov 2006 | INR | 289 | 295 | 286 | 286.45 | 57.29 | -1.2 (-0.42%) | 129,175 |
| 22 Nov 2006 | INR | 296.5 | 297 | 286 | 287.65 | 57.53 | +1.05 (+0.37%) | 89,975 |
| 21 Nov 2006 | INR | 284 | 289.95 | 280 | 286.6 | 57.32 | +6.2 (+2.21%) | 277,200 |
| 20 Nov 2006 | INR | 299 | 299 | 268 | 280.4 | 56.08 | -0.7 (-0.25%) | 156,100 |
| 17 Nov 2006 | INR | 297.9 | 297.9 | 278 | 281.1 | 56.22 | -9.45 (-3.25%) | 162,500 |
| 16 Nov 2006 | INR | 299 | 300 | 290.1 | 290.55 | 58.11 | -3.55 (-1.21%) | 118,250 |
| 15 Nov 2006 | INR | 302 | 302 | 293.5 | 294.1 | 58.82 | -2 (-0.68%) | 92,300 |
| 14 Nov 2006 | INR | 296.55 | 301.8 | 295.35 | 296.1 | 59.22 | -0.45 (-0.15%) | 132,500 |
