| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 5.35 | 5.68 | 5.33 | 5.57 | 5.57 | +0.27 (+5.09%) | 17,120 |
| 13 Dec 2006 | INR | 5.32 | 5.35 | 5.3 | 5.3 | 5.3 | -0.1 (-1.85%) | 13,100 |
| 12 Dec 2006 | INR | 5.5 | 5.85 | 5.4 | 5.4 | 5.4 | -0.03 (-0.55%) | 7,304 |
| 11 Dec 2006 | INR | 5.7 | 5.97 | 5.32 | 5.43 | 5.43 | -0.48 (-8.12%) | 14,388 |
| 8 Dec 2006 | INR | 5.85 | 6.05 | 5.75 | 5.91 | 5.91 | -0.19 (-3.11%) | 35,953 |
| 7 Dec 2006 | INR | 6.1 | 6.29 | 5.9 | 6.1 | 6.1 | -0.14 (-2.24%) | 7,960 |
| 6 Dec 2006 | INR | 6.29 | 6.34 | 5.75 | 6.24 | 6.24 | +0.24 (+4%) | 25,439 |
| 5 Dec 2006 | INR | 5.6 | 6.1 | 5.6 | 6 | 6 | +0.32 (+5.63%) | 13,093 |
| 4 Dec 2006 | INR | 5.89 | 5.89 | 5.65 | 5.68 | 5.68 | +0.04 (+0.71%) | 18,751 |
| 1 Dec 2006 | INR | 5.55 | 5.7 | 5.55 | 5.64 | 5.64 | +0.04 (+0.71%) | 14,950 |
| 30 Nov 2006 | INR | 5.6 | 5.7 | 5.55 | 5.6 | 5.6 | +0.07 (+1.27%) | 12,350 |
| 29 Nov 2006 | INR | 5.55 | 5.69 | 5.52 | 5.53 | 5.53 | +0.02 (+0.36%) | 13,850 |
| 28 Nov 2006 | INR | 5.5 | 5.64 | 5.4 | 5.51 | 5.51 | -0.02 (-0.36%) | 20,847 |
| 27 Nov 2006 | INR | 5.51 | 5.62 | 5.45 | 5.53 | 5.53 | +0.02 (+0.36%) | 4,815 |
| 24 Nov 2006 | INR | 5.55 | 5.62 | 5.51 | 5.51 | 5.51 | +0.01 (+0.18%) | 19,280 |
| 23 Nov 2006 | INR | 5.65 | 5.66 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 10,355 |
| 22 Nov 2006 | INR | 5.66 | 5.73 | 5.5 | 5.5 | 5.5 | -0.08 (-1.43%) | 14,501 |
| 21 Nov 2006 | INR | 5.74 | 5.74 | 5.43 | 5.58 | 5.58 | +0.16 (+2.95%) | 9,460 |
| 20 Nov 2006 | INR | 5.5 | 5.6 | 5.4 | 5.42 | 5.42 | -0.18 (-3.21%) | 19,197 |
| 17 Nov 2006 | INR | 5.61 | 5.85 | 5.6 | 5.6 | 5.6 | -0.02 (-0.36%) | 21,186 |
| 16 Nov 2006 | INR | 5.85 | 5.85 | 5.57 | 5.62 | 5.62 | -0.07 (-1.23%) | 33,865 |
| 15 Nov 2006 | INR | 5.55 | 5.69 | 5.55 | 5.69 | 5.69 | -0.04 (-0.70%) | 35,163 |
| 14 Nov 2006 | INR | 5.65 | 5.8 | 5.6 | 5.73 | 5.73 | +0.08 (+1.42%) | 18,045 |
| 13 Nov 2006 | INR | 5.71 | 5.76 | 5.54 | 5.65 | 5.65 | -0.06 (-1.05%) | 13,110 |
| 10 Nov 2006 | INR | 5.64 | 5.77 | 5.64 | 5.71 | 5.71 | +0.04 (+0.71%) | 6,850 |
| 9 Nov 2006 | INR | 5.61 | 5.85 | 5.5 | 5.67 | 5.67 | -0.01 (-0.18%) | 18,780 |
| 8 Nov 2006 | INR | 5.8 | 5.94 | 5.61 | 5.68 | 5.68 | -0.08 (-1.39%) | 32,567 |
| 7 Nov 2006 | INR | 5.5 | 5.98 | 5.5 | 5.76 | 5.76 | +0.11 (+1.95%) | 21,530 |
| 6 Nov 2006 | INR | 5.75 | 5.78 | 5.62 | 5.65 | 5.65 | -0.04 (-0.70%) | 18,558 |
| 3 Nov 2006 | INR | 5.63 | 5.84 | 5.62 | 5.69 | 5.69 | -0.05 (-0.87%) | 12,777 |
