| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | INR | 126.02 | 127.9 | 121.17 | 122.99 | 122.99 | -2.6 (-2.07%) | 75,882 |
| 21 Dec 2006 | INR | 124.15 | 128.81 | 124.15 | 125.59 | 125.59 | -2.21 (-1.73%) | 77,228 |
| 20 Dec 2006 | INR | 134.53 | 135.35 | 126.94 | 127.8 | 127.8 | -3.95 (-3.00%) | 119,980 |
| 19 Dec 2006 | INR | 129.82 | 142.32 | 128.86 | 131.75 | 131.75 | +4.76 (+3.75%) | 355,013 |
| 18 Dec 2006 | INR | 131.27 | 131.31 | 125.74 | 126.99 | 126.99 | -3.51 (-2.69%) | 104,674 |
| 15 Dec 2006 | INR | 129.34 | 133.96 | 128.86 | 130.5 | 130.5 | +1.78 (+1.38%) | 274,976 |
| 14 Dec 2006 | INR | 125.69 | 133.81 | 125.69 | 128.72 | 128.72 | +3.61 (+2.89%) | 239,840 |
| 13 Dec 2006 | INR | 123.09 | 128.76 | 115.4 | 125.11 | 125.11 | +5.72 (+4.79%) | 271,720 |
| 12 Dec 2006 | INR | 130.78 | 133.91 | 115.4 | 119.39 | 119.39 | -14.52 (-10.84%) | 207,450 |
| 11 Dec 2006 | INR | 139.44 | 140.59 | 132.71 | 133.91 | 133.91 | -6.39 (-4.55%) | 152,291 |
| 8 Dec 2006 | INR | 137.56 | 145.21 | 135.5 | 140.3 | 140.3 | +3.12 (+2.27%) | 360,804 |
| 7 Dec 2006 | INR | 142.04 | 142.23 | 136.36 | 137.18 | 137.18 | -3.8 (-2.70%) | 136,541 |
| 6 Dec 2006 | INR | 143.86 | 147.42 | 140.4 | 140.98 | 140.98 | -2.02 (-1.41%) | 346,829 |
| 5 Dec 2006 | INR | 145.88 | 150.02 | 141.84 | 143 | 143 | -0.05 (-0.03%) | 767,606 |
| 4 Dec 2006 | INR | 135.59 | 155.79 | 134.15 | 143.05 | 143.05 | +9 (+6.71%) | 1,036,158 |
| 1 Dec 2006 | INR | 133.53 | 139.25 | 133.53 | 134.05 | 134.05 | +0.86 (+0.65%) | 41,957 |
| 30 Nov 2006 | INR | 136.6 | 137.37 | 131.75 | 133.19 | 133.19 | -2.26 (-1.67%) | 53,247 |
| 29 Nov 2006 | INR | 136.55 | 141.65 | 133.96 | 135.45 | 135.45 | +1.49 (+1.11%) | 122,231 |
| 28 Nov 2006 | INR | 135.59 | 137.52 | 127.9 | 133.96 | 133.96 | -4.33 (-3.13%) | 48,977 |
| 27 Nov 2006 | INR | 138.48 | 140.88 | 137.56 | 138.29 | 138.29 | -1.1 (-0.79%) | 65,058 |
| 24 Nov 2006 | INR | 143.05 | 143.05 | 138.72 | 139.39 | 139.39 | -2.21 (-1.56%) | 51,986 |
| 23 Nov 2006 | INR | 145.31 | 147.04 | 139.68 | 141.6 | 141.6 | -2.02 (-1.41%) | 195,272 |
| 22 Nov 2006 | INR | 149.54 | 150.26 | 143.14 | 143.62 | 143.62 | -4.14 (-2.80%) | 88,973 |
| 21 Nov 2006 | INR | 148.33 | 152.81 | 145.26 | 147.76 | 147.76 | +1.54 (+1.05%) | 182,158 |
| 20 Nov 2006 | INR | 139.44 | 151.94 | 128.86 | 146.22 | 146.22 | +6.59 (+4.72%) | 543,359 |
| 17 Nov 2006 | INR | 150.02 | 151.65 | 138.67 | 139.63 | 139.63 | -9.81 (-6.56%) | 161,880 |
| 16 Nov 2006 | INR | 151.36 | 153.96 | 149.06 | 149.44 | 149.44 | -1.01 (-0.67%) | 151,500 |
| 15 Nov 2006 | INR | 160.45 | 160.45 | 149.06 | 150.45 | 150.45 | -7.93 (-5.01%) | 255,289 |
| 14 Nov 2006 | INR | 163.29 | 164.44 | 157.76 | 158.38 | 158.38 | -3.51 (-2.17%) | 94,915 |
| 13 Nov 2006 | INR | 169.15 | 169.59 | 161.32 | 161.89 | 161.89 | -4.81 (-2.89%) | 245,872 |
