| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 38.5 | 39 | 38 | 38.3 | 38.1867 | -0.1 (-0.26%) | 50,869 |
| 13 Dec 2006 | INR | 36.9 | 41 | 36.1 | 38.4 | 38.2864 | +0.45 (+1.19%) | 93,017 |
| 12 Dec 2006 | INR | 37.7 | 38.75 | 35.65 | 37.95 | 37.8378 | 0.0 (0.0%) | 104,972 |
| 11 Dec 2006 | INR | 38.9 | 38.95 | 37.5 | 37.95 | 37.8378 | -0.7 (-1.81%) | 63,340 |
| 8 Dec 2006 | INR | 39 | 39 | 38.4 | 38.65 | 38.5357 | -0.45 (-1.15%) | 67,700 |
| 7 Dec 2006 | INR | 39.4 | 39.5 | 39 | 39.1 | 38.9844 | +0.05 (+0.13%) | 50,780 |
| 6 Dec 2006 | INR | 39.5 | 39.85 | 38.85 | 39.05 | 38.9345 | -0.5 (-1.26%) | 112,326 |
| 5 Dec 2006 | INR | 40 | 40 | 39.4 | 39.55 | 39.433 | -0.45 (-1.13%) | 44,361 |
| 4 Dec 2006 | INR | 39.7 | 40.25 | 39.4 | 40 | 39.8817 | +0.4 (+1.01%) | 240,096 |
| 1 Dec 2006 | INR | 40 | 40.25 | 39.4 | 39.6 | 39.4829 | -0.1 (-0.25%) | 91,772 |
| 30 Nov 2006 | INR | 41.3 | 41.8 | 39.5 | 39.7 | 39.5826 | -0.9 (-2.22%) | 89,381 |
| 29 Nov 2006 | INR | 40.5 | 41.5 | 40.35 | 40.6 | 40.4799 | +0.5 (+1.25%) | 138,405 |
| 28 Nov 2006 | INR | 39.3 | 40.8 | 38.5 | 40.1 | 39.9814 | +0.55 (+1.39%) | 141,695 |
| 27 Nov 2006 | INR | 40 | 40.25 | 39.3 | 39.55 | 39.433 | -0.2 (-0.50%) | 58,058 |
| 24 Nov 2006 | INR | 39.6 | 40.6 | 39.1 | 39.75 | 39.6325 | +0.05 (+0.13%) | 120,114 |
| 23 Nov 2006 | INR | 41 | 41.25 | 39.55 | 39.7 | 39.5826 | -1.15 (-2.82%) | 118,586 |
| 22 Nov 2006 | INR | 39 | 41.5 | 38.75 | 40.85 | 40.7292 | +2.3 (+5.97%) | 346,015 |
| 21 Nov 2006 | INR | 38.85 | 39.4 | 38 | 38.55 | 38.436 | +0.1 (+0.26%) | 185,267 |
| 20 Nov 2006 | INR | 39 | 39.5 | 36.2 | 38.45 | 38.3363 | -1.15 (-2.90%) | 168,662 |
| 17 Nov 2006 | INR | 40 | 40.9 | 39.4 | 39.6 | 39.4829 | -0.95 (-2.34%) | 106,975 |
| 16 Nov 2006 | INR | 41.7 | 42.2 | 40.05 | 40.55 | 40.4301 | -0.85 (-2.05%) | 337,084 |
| 15 Nov 2006 | INR | 40.05 | 41.8 | 39.85 | 41.4 | 41.2776 | +1.5 (+3.76%) | 714,650 |
| 14 Nov 2006 | INR | 41.1 | 42 | 39.6 | 39.9 | 39.782 | -0.45 (-1.12%) | 233,030 |
| 13 Nov 2006 | INR | 40.8 | 41 | 40.25 | 40.35 | 40.2307 | -0.1 (-0.25%) | 608,837 |
| 10 Nov 2006 | INR | 40.5 | 40.75 | 40 | 40.45 | 40.3304 | 0.0 (0.0%) | 79,349 |
| 9 Nov 2006 | INR | 40.4 | 40.95 | 40 | 40.45 | 40.3304 | +0.25 (+0.62%) | 70,702 |
| 8 Nov 2006 | INR | 41.45 | 41.55 | 39.5 | 40.2 | 40.0811 | -0.9 (-2.19%) | 132,556 |
| 7 Nov 2006 | INR | 41.8 | 42.5 | 40.9 | 41.1 | 40.9785 | -0.35 (-0.84%) | 720,706 |
| 6 Nov 2006 | INR | 41.1 | 41.65 | 40.75 | 41.45 | 41.3274 | +0.4 (+0.97%) | 134,298 |
| 3 Nov 2006 | INR | 41.95 | 42.2 | 40.85 | 41.05 | 40.9286 | -0.6 (-1.44%) | 151,606 |
