| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 84.8 | 85.6 | 82.2 | 82.99 | 16.598 | 0.0 (0.0%) | 2,450,775 |
| 22 Dec 2006 | INR | 84.8 | 85.6 | 82.2 | 82.99 | 16.598 | 0.0 (0.0%) | 7,786,050 |
| 21 Dec 2006 | INR | 84.8 | 85.6 | 82.2 | 82.99 | 16.598 | -331.96 (-80%) | 27,995,375 |
| 20 Dec 2006 | INR | 424 | 428 | 411 | 414.95 | 82.99 | -5.45 (-1.30%) | 2,626,125 |
| 19 Dec 2006 | INR | 424 | 429 | 418 | 420.4 | 84.08 | -6.15 (-1.44%) | 1,514,350 |
| 18 Dec 2006 | INR | 445 | 445 | 425 | 426.55 | 85.31 | -13.3 (-3.02%) | 1,758,525 |
| 15 Dec 2006 | INR | 429.95 | 444.25 | 423 | 439.85 | 87.97 | +15.65 (+3.69%) | 4,326,000 |
| 14 Dec 2006 | INR | 437.8 | 443 | 420 | 424.2 | 84.84 | -6.85 (-1.59%) | 6,925,300 |
| 13 Dec 2006 | INR | 398.5 | 434.05 | 375 | 431.05 | 86.21 | +36.5 (+9.25%) | 3,739,000 |
| 12 Dec 2006 | INR | 425.3 | 435 | 382.6 | 394.55 | 78.91 | -30.5 (-7.18%) | 2,668,800 |
| 11 Dec 2006 | INR | 454.4 | 454.4 | 420.1 | 425.05 | 85.01 | -19.8 (-4.45%) | 3,477,150 |
| 8 Dec 2006 | INR | 469.4 | 470.15 | 440.1 | 444.85 | 88.97 | -22 (-4.71%) | 2,442,225 |
| 7 Dec 2006 | INR | 473.8 | 479.5 | 456.65 | 466.85 | 93.37 | +0.35 (+0.08%) | 3,466,675 |
| 6 Dec 2006 | INR | 480 | 485.7 | 440 | 466.5 | 93.3 | -10.65 (-2.23%) | 6,142,400 |
| 5 Dec 2006 | INR | 454 | 483 | 454 | 477.15 | 95.43 | +23.7 (+5.23%) | 8,445,000 |
| 4 Dec 2006 | INR | 442.5 | 480 | 441.65 | 453.45 | 90.69 | +16 (+3.66%) | 3,162,000 |
| 1 Dec 2006 | INR | 429.6 | 443.85 | 426.1 | 437.45 | 87.49 | +9.6 (+2.24%) | 3,484,900 |
| 30 Nov 2006 | INR | 450 | 450 | 425.15 | 427.85 | 85.57 | -15.1 (-3.41%) | 3,121,100 |
| 29 Nov 2006 | INR | 419.9 | 449.9 | 411 | 442.95 | 88.59 | +33.05 (+8.06%) | 9,319,575 |
| 28 Nov 2006 | INR | 385 | 416 | 370.1 | 409.9 | 81.98 | +25.35 (+6.59%) | 8,043,875 |
| 27 Nov 2006 | INR | 378 | 400.9 | 372.85 | 384.55 | 76.91 | +13.95 (+3.76%) | 2,914,000 |
| 24 Nov 2006 | INR | 381 | 383.95 | 369 | 370.6 | 74.12 | -7.2 (-1.91%) | 925,125 |
| 23 Nov 2006 | INR | 374.4 | 395 | 371 | 377.8 | 75.56 | +10.2 (+2.77%) | 1,901,000 |
| 22 Nov 2006 | INR | 385 | 387.85 | 364 | 367.6 | 73.52 | -16.05 (-4.18%) | 982,975 |
| 21 Nov 2006 | INR | 374.25 | 387 | 372 | 383.65 | 76.73 | +13.6 (+3.68%) | 737,350 |
| 20 Nov 2006 | INR | 372 | 373 | 361 | 370.05 | 74.01 | -3.45 (-0.92%) | 827,575 |
| 17 Nov 2006 | INR | 389.45 | 390.5 | 368.5 | 373.5 | 74.7 | -12.65 (-3.28%) | 1,828,850 |
| 16 Nov 2006 | INR | 383 | 411 | 378.1 | 386.15 | 77.23 | +3.95 (+1.03%) | 1,761,250 |
| 15 Nov 2006 | INR | 387 | 391.6 | 376.6 | 382.2 | 76.44 | -1.3 (-0.34%) | 912,250 |
| 14 Nov 2006 | INR | 410.2 | 410.2 | 379.85 | 383.5 | 76.7 | -15.1 (-3.79%) | 2,347,175 |
