| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2006 | INR | 78.7 | 79 | 74.75 | 75.8 | 75.8 | -2.75 (-3.50%) | 28,188 |
| 8 Dec 2006 | INR | 81.9 | 81.9 | 78 | 78.55 | 78.55 | -0.45 (-0.57%) | 31,457 |
| 7 Dec 2006 | INR | 81 | 81 | 76.5 | 79 | 79 | +1.4 (+1.80%) | 21,139 |
| 6 Dec 2006 | INR | 80 | 80.55 | 71.5 | 77.6 | 77.6 | -3 (-3.72%) | 81,947 |
| 5 Dec 2006 | INR | 83.6 | 85 | 80.1 | 80.6 | 80.6 | -1.6 (-1.95%) | 44,509 |
| 4 Dec 2006 | INR | 77.9 | 88.5 | 75 | 82.2 | 82.2 | +4.35 (+5.59%) | 56,737 |
| 1 Dec 2006 | INR | 75.05 | 80 | 66 | 77.85 | 77.85 | -2.45 (-3.05%) | 104,780 |
| 30 Nov 2006 | INR | 86.45 | 86.45 | 79.5 | 80.3 | 80.3 | -2.35 (-2.84%) | 46,056 |
| 29 Nov 2006 | INR | 87 | 87.5 | 81.5 | 82.65 | 82.65 | -3.5 (-4.06%) | 67,305 |
| 28 Nov 2006 | INR | 85 | 88.9 | 85 | 86.15 | 86.15 | +0.9 (+1.06%) | 49,946 |
| 27 Nov 2006 | INR | 73 | 89.5 | 64 | 85.25 | 85.25 | +7.85 (+10.14%) | 130,686 |
| 24 Nov 2006 | INR | 75.5 | 80 | 75.5 | 77.4 | 77.4 | +1.4 (+1.84%) | 54,435 |
| 23 Nov 2006 | INR | 76.05 | 80.45 | 76 | 76 | 76 | -2.55 (-3.25%) | 42,766 |
| 22 Nov 2006 | INR | 79.95 | 81 | 77 | 78.55 | 78.55 | -0.85 (-1.07%) | 34,373 |
| 21 Nov 2006 | INR | 77 | 82 | 77 | 79.4 | 79.4 | -0.85 (-1.06%) | 49,178 |
| 20 Nov 2006 | INR | 72 | 83 | 72 | 80.25 | 80.25 | +0.25 (+0.31%) | 63,314 |
| 17 Nov 2006 | INR | 82.8 | 85.4 | 79 | 80 | 80 | -0.25 (-0.31%) | 80,956 |
| 16 Nov 2006 | INR | 79.8 | 85.9 | 79.55 | 80.25 | 80.25 | +0.25 (+0.31%) | 61,028 |
| 15 Nov 2006 | INR | 86.8 | 86.8 | 79.15 | 80 | 80 | -4.35 (-5.16%) | 72,613 |
| 14 Nov 2006 | INR | 86 | 86.85 | 84.05 | 84.35 | 84.35 | -0.45 (-0.53%) | 47,269 |
| 13 Nov 2006 | INR | 94.85 | 94.85 | 84.5 | 84.8 | 84.8 | -1.2 (-1.40%) | 46,550 |
| 10 Nov 2006 | INR | 92.65 | 92.65 | 83.5 | 86 | 86 | +1.35 (+1.59%) | 86,939 |
| 9 Nov 2006 | INR | 91.6 | 91.6 | 84 | 84.65 | 84.65 | +1.35 (+1.62%) | 133,194 |
| 8 Nov 2006 | INR | 87.8 | 87.8 | 83 | 83.3 | 83.3 | -1.7 (-2%) | 45,548 |
| 7 Nov 2006 | INR | 94.1 | 94.1 | 84 | 85 | 85 | -0.15 (-0.18%) | 39,095 |
| 6 Nov 2006 | INR | 92 | 92.8 | 85.1 | 85.15 | 85.15 | -3.8 (-4.27%) | 32,403 |
| 3 Nov 2006 | INR | 90.4 | 90.4 | 85.6 | 88.95 | 88.95 | +2.35 (+2.71%) | 47,833 |
| 2 Nov 2006 | INR | 91.9 | 91.9 | 86.1 | 86.6 | 86.6 | -3.25 (-3.62%) | 41,272 |
| 1 Nov 2006 | INR | 89.45 | 90.6 | 87.25 | 89.85 | 89.85 | -0.05 (-0.06%) | 51,301 |
| 31 Oct 2006 | INR | 88.05 | 90.45 | 87.1 | 89.9 | 89.9 | +1.8 (+2.04%) | 57,500 |
