| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 48.4 | 50 | 48 | 48.16 | 48.16 | +0.08 (+0.17%) | 10,005 |
| 22 Dec 2006 | INR | 47.01 | 49.53 | 47 | 48.08 | 48.08 | +0.17 (+0.35%) | 22,517 |
| 21 Dec 2006 | INR | 48.12 | 48.12 | 47.4 | 47.91 | 47.91 | 0.0 (0.0%) | 1,696 |
| 20 Dec 2006 | INR | 50.58 | 52.86 | 47.7 | 47.91 | 47.91 | +0.18 (+0.38%) | 2,988 |
| 19 Dec 2006 | INR | 48.8 | 49 | 47.61 | 47.73 | 47.73 | -1.34 (-2.73%) | 4,273 |
| 18 Dec 2006 | INR | 48.54 | 49.6 | 48.42 | 49.07 | 49.07 | +0.54 (+1.11%) | 3,918 |
| 15 Dec 2006 | INR | 49 | 49.96 | 48.45 | 48.53 | 48.53 | -0.5 (-1.02%) | 2,482 |
| 14 Dec 2006 | INR | 46.7 | 50.8 | 46.7 | 49.03 | 49.03 | +0.63 (+1.30%) | 4,867 |
| 13 Dec 2006 | INR | 48 | 48.99 | 46.41 | 48.4 | 48.4 | +0.77 (+1.62%) | 4,569 |
| 12 Dec 2006 | INR | 51.4 | 51.4 | 46.37 | 47.63 | 47.63 | -0.98 (-2.02%) | 8,015 |
| 11 Dec 2006 | INR | 50 | 50.8 | 48.2 | 48.61 | 48.61 | -1.33 (-2.66%) | 3,657 |
| 8 Dec 2006 | INR | 46 | 52 | 46 | 49.94 | 49.94 | -0.88 (-1.73%) | 2,826 |
| 7 Dec 2006 | INR | 51 | 51.4 | 50.04 | 50.82 | 50.82 | -0.19 (-0.37%) | 1,356 |
| 6 Dec 2006 | INR | 51.06 | 52.02 | 50.8 | 51.01 | 51.01 | -0.61 (-1.18%) | 1,499 |
| 5 Dec 2006 | INR | 52.8 | 52.8 | 51 | 51.62 | 51.62 | -0.88 (-1.68%) | 4,311 |
| 4 Dec 2006 | INR | 52 | 52.94 | 51.8 | 52.5 | 52.5 | +0.2 (+0.38%) | 2,623 |
| 1 Dec 2006 | INR | 52.9 | 53 | 51.02 | 52.3 | 52.3 | +0.07 (+0.13%) | 4,800 |
| 30 Nov 2006 | INR | 52.4 | 53.68 | 52.02 | 52.23 | 52.23 | +0.66 (+1.28%) | 10,859 |
| 29 Nov 2006 | INR | 53.99 | 53.99 | 51.05 | 51.57 | 51.57 | -0.94 (-1.79%) | 5,062 |
| 28 Nov 2006 | INR | 52.8 | 54 | 52.4 | 52.51 | 52.51 | -0.83 (-1.56%) | 9,618 |
| 27 Nov 2006 | INR | 54.98 | 55.96 | 52 | 53.34 | 53.34 | +0.34 (+0.64%) | 17,167 |
| 24 Nov 2006 | INR | 54.13 | 54.6 | 52.56 | 53 | 53 | -1.24 (-2.29%) | 2,505 |
| 23 Nov 2006 | INR | 52.2 | 54.76 | 52.2 | 54.24 | 54.24 | +1.19 (+2.24%) | 29,345 |
| 22 Nov 2006 | INR | 53.6 | 53.6 | 52.01 | 53.05 | 53.05 | -0.22 (-0.41%) | 2,924 |
| 21 Nov 2006 | INR | 52.53 | 54 | 52.4 | 53.27 | 53.27 | +1.27 (+2.44%) | 2,474 |
| 20 Nov 2006 | INR | 49.86 | 53.4 | 49 | 52 | 52 | -1.54 (-2.88%) | 13,381 |
| 17 Nov 2006 | INR | 53.43 | 54.4 | 53 | 53.54 | 53.54 | -0.25 (-0.46%) | 4,365 |
| 16 Nov 2006 | INR | 55 | 55.98 | 53.4 | 53.79 | 53.79 | -1.27 (-2.31%) | 6,451 |
| 15 Nov 2006 | INR | 53.74 | 56.55 | 53.2 | 55.06 | 55.06 | +1.76 (+3.30%) | 19,896 |
| 14 Nov 2006 | INR | 53.76 | 53.76 | 52.2 | 53.3 | 53.3 | +0.29 (+0.55%) | 8,904 |
