| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2006 | INR | 150.1 | 162 | 150.1 | 160 | 160 | 0.0 (0.0%) | 23,440 |
| 28 Dec 2006 | INR | 160.1 | 160.9 | 160 | 160 | 160 | 0.0 (0.0%) | 3,889 |
| 27 Dec 2006 | INR | 162 | 162 | 160 | 160 | 160 | 0.0 (0.0%) | 10,475 |
| 26 Dec 2006 | INR | 157 | 162 | 155.05 | 160 | 160 | +5 (+3.23%) | 7,943 |
| 22 Dec 2006 | INR | 155 | 157 | 155 | 155 | 155 | -0.95 (-0.61%) | 4,809 |
| 21 Dec 2006 | INR | 153 | 156 | 153 | 155.95 | 155.95 | -0.05 (-0.03%) | 4,192 |
| 20 Dec 2006 | INR | 150.8 | 156 | 150.75 | 156 | 156 | +3.5 (+2.30%) | 3,858 |
| 19 Dec 2006 | INR | 153 | 153.5 | 150 | 152.5 | 152.5 | +1.65 (+1.09%) | 8,342 |
| 18 Dec 2006 | INR | 150 | 155 | 150 | 150.85 | 150.85 | +4.35 (+2.97%) | 15,177 |
| 15 Dec 2006 | INR | 154.7 | 154.7 | 146.1 | 146.5 | 146.5 | +1.5 (+1.03%) | 797 |
| 14 Dec 2006 | INR | 142.25 | 146.1 | 142.25 | 145 | 145 | 0.0 (0.0%) | 1,692 |
| 13 Dec 2006 | INR | 140 | 145.25 | 140 | 145 | 145 | +4 (+2.84%) | 52,297 |
| 12 Dec 2006 | INR | 145.5 | 145.5 | 134 | 141 | 141 | -1.2 (-0.84%) | 5,921 |
| 11 Dec 2006 | INR | 145 | 147.25 | 142.2 | 142.2 | 142.2 | -0.9 (-0.63%) | 60,577 |
| 8 Dec 2006 | INR | 143.1 | 145.5 | 143.1 | 143.1 | 143.1 | +0.35 (+0.25%) | 23,883 |
| 7 Dec 2006 | INR | 140 | 145 | 140 | 142.75 | 142.75 | +3.15 (+2.26%) | 29,383 |
| 6 Dec 2006 | INR | 140 | 140.3 | 139.5 | 139.6 | 139.6 | +0.5 (+0.36%) | 1,395 |
| 5 Dec 2006 | INR | 143 | 143 | 138 | 139.1 | 139.1 | -1.9 (-1.35%) | 3,916 |
| 4 Dec 2006 | INR | 143 | 144 | 139.65 | 141 | 141 | -1 (-0.70%) | 12,102 |
| 1 Dec 2006 | INR | 148.5 | 148.5 | 140.1 | 142 | 142 | -0.3 (-0.21%) | 20,566 |
| 30 Nov 2006 | INR | 146 | 146.1 | 142.2 | 142.3 | 142.3 | -1.2 (-0.84%) | 4,614 |
| 29 Nov 2006 | INR | 145 | 145.05 | 141.55 | 143.5 | 143.5 | -1.5 (-1.03%) | 30,408 |
| 28 Nov 2006 | INR | 148 | 148 | 144.5 | 145 | 145 | -2.5 (-1.69%) | 15,208 |
| 27 Nov 2006 | INR | 147 | 149 | 146.95 | 147.5 | 147.5 | -2.5 (-1.67%) | 16,554 |
| 24 Nov 2006 | INR | 150.5 | 151 | 145.85 | 150 | 150 | 0.0 (0.0%) | 58,851 |
| 23 Nov 2006 | INR | 148.9 | 151 | 147 | 150 | 150 | +0.1 (+0.07%) | 117,819 |
| 22 Nov 2006 | INR | 146.55 | 154.5 | 146.55 | 149.9 | 149.9 | -0.1 (-0.07%) | 75,795 |
| 21 Nov 2006 | INR | 156.1 | 157 | 149.05 | 150 | 150 | -6 (-3.85%) | 84,795 |
| 20 Nov 2006 | INR | 156 | 159 | 140.5 | 156 | 156 | +1 (+0.65%) | 20,813 |
| 17 Nov 2006 | INR | 154.9 | 161.1 | 146 | 155 | 155 | +4 (+2.65%) | 14,626 |
