| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | INR | 35.45 | 36.5 | 34.75 | 36 | 36 | +0.95 (+2.71%) | 134,486 |
| 21 Dec 2006 | INR | 34.75 | 36.8 | 34.75 | 35.05 | 35.05 | -0.05 (-0.14%) | 97,896 |
| 20 Dec 2006 | INR | 35.1 | 38 | 35 | 35.1 | 35.1 | -0.8 (-2.23%) | 20,413 |
| 19 Dec 2006 | INR | 37 | 37 | 35.55 | 35.9 | 35.9 | -0.7 (-1.91%) | 132,567 |
| 18 Dec 2006 | INR | 37.25 | 38 | 35.1 | 36.6 | 36.6 | +0.15 (+0.41%) | 126,621 |
| 15 Dec 2006 | INR | 36.35 | 36.45 | 34.75 | 36.45 | 36.45 | +1.75 (+5.04%) | 146,680 |
| 14 Dec 2006 | INR | 34.5 | 34.7 | 34.15 | 34.7 | 34.7 | +1.2 (+3.58%) | 55,312 |
| 13 Dec 2006 | INR | 31.05 | 33.7 | 31.05 | 33.5 | 33.5 | +0.7 (+2.13%) | 92,911 |
| 12 Dec 2006 | INR | 32.6 | 34.6 | 31.9 | 32.8 | 32.8 | +0.1 (+0.31%) | 138,332 |
| 11 Dec 2006 | INR | 32.5 | 34.55 | 32.5 | 32.7 | 32.7 | -0.95 (-2.82%) | 128,274 |
| 8 Dec 2006 | INR | 33.6 | 35 | 32.25 | 33.65 | 33.65 | +0.15 (+0.45%) | 72,800 |
| 7 Dec 2006 | INR | 32.35 | 34 | 31.8 | 33.5 | 33.5 | +1 (+3.08%) | 130,866 |
| 6 Dec 2006 | INR | 33.3 | 33.95 | 32.5 | 32.5 | 32.5 | -1.5 (-4.41%) | 82,256 |
| 5 Dec 2006 | INR | 32.9 | 34.25 | 32.55 | 34 | 34 | +1.1 (+3.34%) | 123,276 |
| 4 Dec 2006 | INR | 33.1 | 34 | 32.9 | 32.9 | 32.9 | -1 (-2.95%) | 116,558 |
| 1 Dec 2006 | INR | 33.5 | 34.95 | 33.5 | 33.9 | 33.9 | -1.1 (-3.14%) | 107,819 |
| 30 Nov 2006 | INR | 35.45 | 35.45 | 33.6 | 35 | 35 | -0.3 (-0.85%) | 113,656 |
| 29 Nov 2006 | INR | 33.35 | 35.3 | 32.55 | 35.3 | 35.3 | +1.95 (+5.85%) | 109,335 |
| 28 Nov 2006 | INR | 34.95 | 34.95 | 33.35 | 33.35 | 33.35 | -1.65 (-4.71%) | 119,621 |
| 27 Nov 2006 | INR | 35.5 | 35.5 | 34 | 35 | 35 | 0.0 (0.0%) | 188,084 |
| 24 Nov 2006 | INR | 34 | 35.5 | 32.5 | 35 | 35 | +0.5 (+1.45%) | 144,151 |
| 23 Nov 2006 | INR | 35.5 | 35.7 | 33.8 | 34.5 | 34.5 | -0.5 (-1.43%) | 125,716 |
| 22 Nov 2006 | INR | 37 | 38 | 34.5 | 35 | 35 | -0.85 (-2.37%) | 177,916 |
| 21 Nov 2006 | INR | 33 | 35.85 | 32.6 | 35.85 | 35.85 | +3.7 (+11.51%) | 289,559 |
| 20 Nov 2006 | INR | 34 | 36 | 31.5 | 32.15 | 32.15 | -1.85 (-5.44%) | 171,579 |
| 17 Nov 2006 | INR | 30.3 | 34 | 28.55 | 34 | 34 | +3 (+9.68%) | 150,659 |
| 16 Nov 2006 | INR | 31.05 | 32.25 | 30.05 | 31 | 31 | -1 (-3.13%) | 118,988 |
| 15 Nov 2006 | INR | 33 | 33 | 31.5 | 32 | 32 | 0.0 (0.0%) | 125,664 |
| 14 Nov 2006 | INR | 32.9 | 33 | 31.5 | 32 | 32 | -0.45 (-1.39%) | 150,098 |
| 13 Nov 2006 | INR | 34.25 | 34.25 | 32.4 | 32.45 | 32.45 | -1.05 (-3.13%) | 140,698 |
