| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | INR | 117 | 118.8 | 114.2 | 115.6 | 11.56 | +1 (+0.87%) | 633,874 |
| 21 Dec 2006 | INR | 114.6 | 118.4 | 111 | 114.6 | 11.46 | +1.2 (+1.06%) | 887,879 |
| 20 Dec 2006 | INR | 118.2 | 119.6 | 111.4 | 113.4 | 11.34 | -3.6 (-3.08%) | 938,234 |
| 19 Dec 2006 | INR | 122.6 | 125.4 | 116.4 | 117 | 11.7 | -5.4 (-4.41%) | 1,409,154 |
| 18 Dec 2006 | INR | 118.8 | 122.4 | 118.8 | 122.4 | 12.24 | +5.8 (+4.97%) | 2,955,421 |
| 15 Dec 2006 | INR | 123.4 | 123.4 | 114.4 | 116.6 | 11.66 | -1.4 (-1.19%) | 2,053,246 |
| 14 Dec 2006 | INR | 117.8 | 119.2 | 115 | 118 | 11.8 | +4.2 (+3.69%) | 2,874,158 |
| 13 Dec 2006 | INR | 108.6 | 115.4 | 107.6 | 113.8 | 11.38 | +0.4 (+0.35%) | 4,604,113 |
| 12 Dec 2006 | INR | 119.8 | 121.2 | 113.4 | 113.4 | 11.34 | -6 (-5.03%) | 1,648,692 |
| 11 Dec 2006 | INR | 121.2 | 127.2 | 119.4 | 119.4 | 11.94 | -6.2 (-4.94%) | 1,192,453 |
| 8 Dec 2006 | INR | 133.8 | 134.2 | 124 | 125.6 | 12.56 | -4.8 (-3.68%) | 1,749,187 |
| 7 Dec 2006 | INR | 128.2 | 133.2 | 124 | 130.4 | 13.04 | +1.6 (+1.24%) | 2,832,518 |
| 6 Dec 2006 | INR | 141 | 142 | 128.8 | 128.8 | 12.88 | -6.8 (-5.01%) | 5,549,903 |
| 5 Dec 2006 | INR | 135.6 | 135.6 | 135.6 | 135.6 | 13.56 | +6.4 (+4.95%) | 4,448,156 |
| 4 Dec 2006 | INR | 129.2 | 129.2 | 129.2 | 129.2 | 12.92 | +6.2 (+5.04%) | 506,636 |
| 1 Dec 2006 | INR | 121.2 | 123 | 118.4 | 123 | 12.3 | +5.8 (+4.95%) | 2,944,431 |
| 30 Nov 2006 | INR | 113.4 | 117.8 | 113.4 | 117.2 | 11.72 | +5 (+4.46%) | 2,702,918 |
| 29 Nov 2006 | INR | 110.4 | 113.2 | 109.8 | 112.2 | 11.22 | +2.4 (+2.19%) | 2,242,902 |
| 28 Nov 2006 | INR | 109.4 | 110.8 | 108.4 | 109.8 | 10.98 | -0.2 (-0.18%) | 922,351 |
| 27 Nov 2006 | INR | 111.4 | 114.2 | 110 | 110 | 11 | -0.6 (-0.54%) | 604,254 |
| 24 Nov 2006 | INR | 113.6 | 114.6 | 107.2 | 110.6 | 11.06 | -1 (-0.90%) | 801,336 |
| 23 Nov 2006 | INR | 105.2 | 111.6 | 105.2 | 111.6 | 11.16 | +5.4 (+5.08%) | 4,269,661 |
| 22 Nov 2006 | INR | 109.4 | 109.4 | 105.2 | 106.2 | 10.62 | -2.4 (-2.21%) | 3,883,739 |
| 21 Nov 2006 | INR | 113.2 | 114.6 | 107.6 | 108.6 | 10.86 | -4.6 (-4.06%) | 4,722,595 |
| 20 Nov 2006 | INR | 118.4 | 118.4 | 111.4 | 113.2 | 11.32 | -4 (-3.41%) | 4,570,801 |
| 17 Nov 2006 | INR | 120.6 | 120.6 | 114.4 | 117.2 | 11.72 | -2.6 (-2.17%) | 5,980,256 |
| 16 Nov 2006 | INR | 123.4 | 123.4 | 118.6 | 119.8 | 11.98 | +1.4 (+1.18%) | 8,895,239 |
| 15 Nov 2006 | INR | 117.8 | 123.2 | 117.8 | 118.4 | 11.84 | +1 (+0.85%) | 20,998,102 |
| 14 Nov 2006 | INR | 123.4 | 123.4 | 116.2 | 117.4 | 11.74 | -2.2 (-1.84%) | 5,105,298 |
| 13 Nov 2006 | INR | 120.6 | 123.8 | 119 | 119.6 | 11.96 | 0.0 (0.0%) | 10,759,688 |
