| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | INR | 39.2 | 39.5 | 38.705 | 39.17 | 39.17 | +0.17 (+0.44%) | 197,220 |
| 21 Dec 2006 | INR | 38.8 | 39 | 38.7 | 39 | 39 | +0.1 (+0.26%) | 62,460 |
| 20 Dec 2006 | INR | 39.2 | 39.495 | 38.805 | 38.9 | 38.9 | -0.1 (-0.26%) | 56,320 |
| 19 Dec 2006 | INR | 39 | 39.44 | 38.8 | 39 | 39 | 0.0 (0.0%) | 614,560 |
| 18 Dec 2006 | INR | 39.5 | 40 | 38.7 | 39 | 39 | +0.1 (+0.26%) | 307,080 |
| 15 Dec 2006 | INR | 39.1 | 39.1 | 38.8 | 38.9 | 38.9 | -0.245 (-0.63%) | 95,210 |
| 14 Dec 2006 | INR | 38.5 | 39.15 | 38.5 | 39.145 | 39.145 | +1.645 (+4.39%) | 241,200 |
| 13 Dec 2006 | INR | 38 | 38 | 37.01 | 37.5 | 37.5 | +0.025 (+0.07%) | 39,310 |
| 12 Dec 2006 | INR | 38.6 | 38.6 | 37 | 37.475 | 37.475 | -1.025 (-2.66%) | 64,600 |
| 11 Dec 2006 | INR | 39.6 | 39.6 | 38.5 | 38.5 | 38.5 | -1.4 (-3.51%) | 49,050 |
| 8 Dec 2006 | INR | 40.025 | 40.6 | 39.9 | 39.9 | 39.9 | -0.4 (-0.99%) | 64,940 |
| 7 Dec 2006 | INR | 40.35 | 40.5 | 40.005 | 40.3 | 40.3 | -0.2 (-0.49%) | 34,720 |
| 6 Dec 2006 | INR | 40.735 | 41.2 | 40.35 | 40.5 | 40.5 | -0.305 (-0.75%) | 37,010 |
| 5 Dec 2006 | INR | 41 | 41.395 | 40.8 | 40.805 | 40.805 | -0.195 (-0.48%) | 93,250 |
| 4 Dec 2006 | INR | 40.5 | 41.2 | 40.2 | 41 | 41 | +0.5 (+1.23%) | 71,110 |
| 1 Dec 2006 | INR | 41 | 41 | 40.3 | 40.5 | 40.5 | -0.035 (-0.09%) | 72,510 |
| 30 Nov 2006 | INR | 41 | 41.25 | 40.5 | 40.535 | 40.535 | -0.465 (-1.13%) | 55,330 |
| 29 Nov 2006 | INR | 41.8 | 41.8 | 41 | 41 | 41 | -0.8 (-1.91%) | 69,130 |
| 28 Nov 2006 | INR | 41 | 41.99 | 41 | 41.8 | 41.8 | +0.1 (+0.24%) | 30,850 |
| 27 Nov 2006 | INR | 41.7 | 42.2 | 41.7 | 41.7 | 41.7 | 0.0 (0.0%) | 44,440 |
| 24 Nov 2006 | INR | 42.5 | 42.5 | 41.1 | 41.7 | 41.7 | -0.3 (-0.71%) | 134,010 |
| 23 Nov 2006 | INR | 42.2 | 42.6 | 42 | 42 | 42 | -0.2 (-0.47%) | 59,340 |
| 22 Nov 2006 | INR | 42.015 | 42.5 | 42 | 42.2 | 42.2 | +0.2 (+0.48%) | 101,440 |
| 21 Nov 2006 | INR | 42 | 42.15 | 42 | 42 | 42 | +0.1 (+0.24%) | 50,680 |
| 20 Nov 2006 | INR | 42 | 42.29 | 41.8 | 41.9 | 41.9 | -0.6 (-1.41%) | 43,500 |
| 17 Nov 2006 | INR | 42.8 | 43 | 42.5 | 42.5 | 42.5 | -0.8 (-1.85%) | 54,940 |
| 16 Nov 2006 | INR | 42.6 | 43.3 | 42.6 | 43.3 | 43.3 | -0.5 (-1.14%) | 68,060 |
| 15 Nov 2006 | INR | 43.8 | 44.1 | 43.8 | 43.8 | 43.8 | 0.0 (0.0%) | 80,280 |
| 14 Nov 2006 | INR | 44 | 44.2 | 43.515 | 43.8 | 43.8 | -0.2 (-0.45%) | 66,570 |
| 13 Nov 2006 | INR | 43.455 | 44.2 | 43.45 | 44 | 44 | +0.75 (+1.73%) | 66,350 |
