| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | INR | 86.1 | 100.5 | 85.65 | 100.5 | 20.1 | +16.75 (+20%) | 1,424,380 |
| 14 Dec 2006 | INR | 79.55 | 86.5 | 79.5 | 83.75 | 16.75 | +5.7 (+7.30%) | 227,890 |
| 13 Dec 2006 | INR | 75 | 81.95 | 75 | 78.05 | 15.61 | +1.05 (+1.36%) | 106,255 |
| 12 Dec 2006 | INR | 80 | 84 | 76 | 77 | 15.4 | -2.9 (-3.63%) | 129,035 |
| 11 Dec 2006 | INR | 82.9 | 84 | 76.6 | 79.9 | 15.98 | -2.1 (-2.56%) | 255,080 |
| 8 Dec 2006 | INR | 71.05 | 85.25 | 71 | 82 | 16.4 | +10.4 (+14.53%) | 616,275 |
| 7 Dec 2006 | INR | 68.5 | 73.7 | 68.5 | 71.6 | 14.32 | +2.45 (+3.54%) | 51,455 |
| 6 Dec 2006 | INR | 73.1 | 73.1 | 67.3 | 69.15 | 13.83 | -2.6 (-3.62%) | 53,710 |
| 5 Dec 2006 | INR | 76.25 | 76.25 | 71 | 71.75 | 14.35 | -1.1 (-1.51%) | 34,005 |
| 4 Dec 2006 | INR | 73 | 75 | 71.3 | 72.85 | 14.57 | +1.35 (+1.89%) | 97,450 |
| 1 Dec 2006 | INR | 65.65 | 74.7 | 65.1 | 71.5 | 14.3 | +5.5 (+8.33%) | 238,830 |
| 30 Nov 2006 | INR | 66.95 | 67.8 | 65.05 | 66 | 13.2 | +0.45 (+0.69%) | 18,595 |
| 29 Nov 2006 | INR | 65.5 | 67 | 65.5 | 65.55 | 13.11 | -0.9 (-1.35%) | 9,350 |
| 28 Nov 2006 | INR | 66.2 | 68.6 | 66.15 | 66.45 | 13.29 | +0.05 (+0.08%) | 42,310 |
| 27 Nov 2006 | INR | 66.1 | 66.95 | 66 | 66.4 | 13.28 | -0.6 (-0.90%) | 6,250 |
| 24 Nov 2006 | INR | 66 | 68.25 | 65.45 | 67 | 13.4 | +0.55 (+0.83%) | 15,400 |
| 23 Nov 2006 | INR | 68 | 68.85 | 65.55 | 66.45 | 13.29 | -1.5 (-2.21%) | 19,600 |
| 22 Nov 2006 | INR | 68.65 | 70.1 | 67.6 | 67.95 | 13.59 | +0.5 (+0.74%) | 33,415 |
| 21 Nov 2006 | INR | 68.6 | 68.6 | 66.85 | 67.45 | 13.49 | +0.2 (+0.30%) | 194,240 |
| 20 Nov 2006 | INR | 64.25 | 67.7 | 64.25 | 67.25 | 13.45 | +2.3 (+3.54%) | 11,640 |
| 17 Nov 2006 | INR | 66.15 | 68.25 | 64.45 | 64.95 | 12.99 | -2.45 (-3.64%) | 41,990 |
| 16 Nov 2006 | INR | 66.55 | 71 | 66.1 | 67.4 | 13.48 | +1 (+1.51%) | 35,720 |
| 15 Nov 2006 | INR | 70.25 | 70.25 | 66 | 66.4 | 13.28 | -4.7 (-6.61%) | 55,760 |
| 14 Nov 2006 | INR | 70 | 73.8 | 69.45 | 71.1 | 14.22 | +1.5 (+2.16%) | 94,000 |
| 13 Nov 2006 | INR | 75.95 | 75.95 | 69.6 | 69.6 | 13.92 | -4.3 (-5.82%) | 71,830 |
| 10 Nov 2006 | INR | 71.5 | 78 | 68.55 | 73.9 | 14.78 | +2.75 (+3.87%) | 282,110 |
| 9 Nov 2006 | INR | 71.5 | 72.85 | 71.1 | 71.15 | 14.23 | -0.3 (-0.42%) | 19,250 |
| 8 Nov 2006 | INR | 72.5 | 73 | 71.05 | 71.45 | 14.29 | -1.5 (-2.06%) | 16,025 |
| 7 Nov 2006 | INR | 69.1 | 73.25 | 69 | 72.95 | 14.59 | -0.05 (-0.07%) | 18,615 |
| 6 Nov 2006 | INR | 73.45 | 75 | 73 | 73 | 14.6 | -2.4 (-3.18%) | 14,155 |
