| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 60.8 | 61.4 | 59 | 59.5 | 59.5 | -0.25 (-0.42%) | 16,841 |
| 13 Dec 2006 | INR | 60.8 | 60.8 | 58.15 | 59.75 | 59.75 | -0.4 (-0.67%) | 12,064 |
| 12 Dec 2006 | INR | 63.1 | 64.6 | 59.8 | 60.15 | 60.15 | -3.1 (-4.90%) | 15,887 |
| 11 Dec 2006 | INR | 67.5 | 67.5 | 63.15 | 63.25 | 63.25 | -1.05 (-1.63%) | 6,998 |
| 8 Dec 2006 | INR | 66.85 | 66.85 | 63.6 | 64.3 | 64.3 | -0.75 (-1.15%) | 12,738 |
| 7 Dec 2006 | INR | 68.5 | 68.5 | 64.3 | 65.05 | 65.05 | -0.45 (-0.69%) | 8,506 |
| 6 Dec 2006 | INR | 66.55 | 67.85 | 64.8 | 65.5 | 65.5 | -2.05 (-3.03%) | 15,500 |
| 5 Dec 2006 | INR | 68.9 | 68.9 | 66 | 67.55 | 67.55 | +1.05 (+1.58%) | 8,370 |
| 4 Dec 2006 | INR | 66 | 69.45 | 66 | 66.5 | 66.5 | +0.6 (+0.91%) | 30,753 |
| 1 Dec 2006 | INR | 66.05 | 66.6 | 64.95 | 65.9 | 65.9 | -0.5 (-0.75%) | 11,359 |
| 30 Nov 2006 | INR | 66.85 | 66.9 | 65.55 | 66.4 | 66.4 | +0.95 (+1.45%) | 11,274 |
| 29 Nov 2006 | INR | 66.45 | 66.45 | 65.1 | 65.45 | 65.45 | +0.6 (+0.93%) | 14,779 |
| 28 Nov 2006 | INR | 65.5 | 67.45 | 64.5 | 64.85 | 64.85 | -1.15 (-1.74%) | 10,339 |
| 27 Nov 2006 | INR | 67 | 68.1 | 65.5 | 66 | 66 | -0.5 (-0.75%) | 9,406 |
| 24 Nov 2006 | INR | 66.25 | 67.35 | 65.8 | 66.5 | 66.5 | -0.5 (-0.75%) | 9,744 |
| 23 Nov 2006 | INR | 66.95 | 67 | 65.75 | 67 | 67 | +1.45 (+2.21%) | 8,651 |
| 22 Nov 2006 | INR | 69.9 | 70.4 | 65.35 | 65.55 | 65.55 | -1.1 (-1.65%) | 20,357 |
| 21 Nov 2006 | INR | 63.8 | 70.4 | 62.85 | 66.65 | 66.65 | +3.3 (+5.21%) | 27,080 |
| 20 Nov 2006 | INR | 63 | 64 | 62.25 | 63.35 | 63.35 | -0.95 (-1.48%) | 7,559 |
| 17 Nov 2006 | INR | 65.25 | 66 | 63.4 | 64.3 | 64.3 | -1.2 (-1.83%) | 9,288 |
| 16 Nov 2006 | INR | 66.25 | 66.5 | 65.25 | 65.5 | 65.5 | -1.4 (-2.09%) | 5,257 |
| 15 Nov 2006 | INR | 68.2 | 72.1 | 66.05 | 66.9 | 66.9 | +0.3 (+0.45%) | 5,702 |
| 14 Nov 2006 | INR | 66.3 | 67.2 | 66.05 | 66.6 | 66.6 | +0.25 (+0.38%) | 9,951 |
| 13 Nov 2006 | INR | 66 | 67.35 | 66 | 66.35 | 66.35 | -0.25 (-0.38%) | 8,378 |
| 10 Nov 2006 | INR | 68.8 | 68.8 | 66.25 | 66.6 | 66.6 | -0.35 (-0.52%) | 6,589 |
| 9 Nov 2006 | INR | 69.6 | 69.6 | 66.5 | 66.95 | 66.95 | +0.95 (+1.44%) | 4,032 |
| 8 Nov 2006 | INR | 67.9 | 69 | 65 | 66 | 66 | -1.7 (-2.51%) | 8,307 |
| 7 Nov 2006 | INR | 70.5 | 70.9 | 67.4 | 67.7 | 67.7 | -1.4 (-2.03%) | 11,968 |
| 6 Nov 2006 | INR | 69.1 | 70.15 | 68.15 | 69.1 | 69.1 | -0.65 (-0.93%) | 6,128 |
| 3 Nov 2006 | INR | 69.15 | 73.05 | 68.5 | 69.75 | 69.75 | +0.65 (+0.94%) | 17,333 |
