| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2006 | INR | 138 | 138.8 | 134.5 | 135.55 | 67.775 | -1.85 (-1.35%) | 92,978 |
| 26 Dec 2006 | INR | 135.4 | 138.85 | 135.4 | 137.4 | 68.7 | +3.95 (+2.96%) | 106,038 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 133.45 | 66.725 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 132.05 | 134.5 | 130 | 133.45 | 66.725 | +1.75 (+1.33%) | 56,912 |
| 21 Dec 2006 | INR | 132 | 133.4 | 131.25 | 131.7 | 65.85 | -0.9 (-0.68%) | 60,654 |
| 20 Dec 2006 | INR | 134.5 | 136 | 130 | 132.6 | 66.3 | +0.1 (+0.08%) | 92,126 |
| 19 Dec 2006 | INR | 133.5 | 136.45 | 132 | 132.5 | 66.25 | -0.25 (-0.19%) | 134,698 |
| 18 Dec 2006 | INR | 136.65 | 137.3 | 130.15 | 132.75 | 66.375 | -2.2 (-1.63%) | 123,942 |
| 15 Dec 2006 | INR | 138 | 140 | 133.55 | 134.95 | 67.475 | -1.4 (-1.03%) | 143,342 |
| 14 Dec 2006 | INR | 132.5 | 137.85 | 131 | 136.35 | 68.175 | +5.65 (+4.32%) | 128,746 |
| 13 Dec 2006 | INR | 127.35 | 132.2 | 123.5 | 130.7 | 65.35 | +4.35 (+3.44%) | 109,562 |
| 12 Dec 2006 | INR | 131.4 | 136 | 125 | 126.35 | 63.175 | -3.7 (-2.85%) | 227,868 |
| 11 Dec 2006 | INR | 139.7 | 139.7 | 127.5 | 130.05 | 65.025 | -9.65 (-6.91%) | 341,926 |
| 8 Dec 2006 | INR | 146.5 | 146.5 | 139 | 139.7 | 69.85 | -6.35 (-4.35%) | 156,472 |
| 7 Dec 2006 | INR | 145 | 147 | 144 | 146.05 | 73.025 | +0.6 (+0.41%) | 114,348 |
| 6 Dec 2006 | INR | 145.9 | 150.5 | 143.5 | 145.45 | 72.725 | +0.15 (+0.10%) | 245,076 |
| 5 Dec 2006 | INR | 145.9 | 149.9 | 145 | 145.3 | 72.65 | +0.9 (+0.62%) | 287,614 |
| 4 Dec 2006 | INR | 140.05 | 148.85 | 140.05 | 144.4 | 72.2 | +3.35 (+2.38%) | 339,138 |
| 1 Dec 2006 | INR | 141.5 | 142.5 | 140 | 141.05 | 70.525 | +1.25 (+0.89%) | 117,744 |
| 30 Nov 2006 | INR | 141.9 | 141.9 | 139.1 | 139.8 | 69.9 | -0.15 (-0.11%) | 98,474 |
| 29 Nov 2006 | INR | 140.2 | 142 | 139.1 | 139.95 | 69.975 | +1.75 (+1.27%) | 162,326 |
| 28 Nov 2006 | INR | 137.9 | 141 | 136.1 | 138.2 | 69.1 | -0.65 (-0.47%) | 210,666 |
| 27 Nov 2006 | INR | 140 | 141 | 138.5 | 138.85 | 69.425 | +0.1 (+0.07%) | 146,650 |
| 24 Nov 2006 | INR | 140.8 | 142.5 | 138.55 | 138.75 | 69.375 | -1.45 (-1.03%) | 161,250 |
| 23 Nov 2006 | INR | 139.4 | 143 | 138.2 | 140.2 | 70.1 | +1.55 (+1.12%) | 354,090 |
| 22 Nov 2006 | INR | 141 | 141.45 | 137.5 | 138.65 | 69.325 | -1.05 (-0.75%) | 182,470 |
| 21 Nov 2006 | INR | 139.4 | 143 | 139 | 139.7 | 69.85 | +1.8 (+1.31%) | 97,820 |
| 20 Nov 2006 | INR | 142.4 | 142.4 | 136.75 | 137.9 | 68.95 | -5.3 (-3.70%) | 186,298 |
| 17 Nov 2006 | INR | 146.5 | 147.5 | 142.1 | 143.2 | 71.6 | -2.55 (-1.75%) | 194,640 |
| 16 Nov 2006 | INR | 147.4 | 151.7 | 145 | 145.75 | 72.875 | -0.2 (-0.14%) | 407,922 |
