| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2006 | INR | 58.25 | 61 | 58.25 | 58.55 | 58.55 | -0.8 (-1.35%) | 2,030 |
| 15 Dec 2006 | INR | 58.85 | 60.8 | 58.85 | 59.35 | 59.35 | +0.35 (+0.59%) | 1,800 |
| 14 Dec 2006 | INR | 58 | 60.25 | 58 | 59 | 59 | +1.65 (+2.88%) | 2,974 |
| 13 Dec 2006 | INR | 56.15 | 58 | 56.15 | 57.35 | 57.35 | -0.65 (-1.12%) | 1,825 |
| 12 Dec 2006 | INR | 59.4 | 61 | 58 | 58 | 58 | -2.1 (-3.49%) | 2,676 |
| 11 Dec 2006 | INR | 61.25 | 62.5 | 60 | 60.1 | 60.1 | -2.65 (-4.22%) | 2,933 |
| 8 Dec 2006 | INR | 68.4 | 68.4 | 62 | 62.75 | 62.75 | +0.1 (+0.16%) | 2,297 |
| 7 Dec 2006 | INR | 69 | 69 | 62.45 | 62.65 | 62.65 | -1.15 (-1.80%) | 3,329 |
| 6 Dec 2006 | INR | 68 | 68 | 63 | 63.8 | 63.8 | -1.3 (-2.00%) | 5,453 |
| 5 Dec 2006 | INR | 72.9 | 72.9 | 65.1 | 65.1 | 65.1 | -2.05 (-3.05%) | 3,794 |
| 4 Dec 2006 | INR | 71.9 | 71.9 | 66.55 | 67.15 | 67.15 | -2.45 (-3.52%) | 4,597 |
| 1 Dec 2006 | INR | 71.95 | 76.9 | 62 | 69.6 | 69.6 | +3.6 (+5.45%) | 76,520 |
| 30 Nov 2006 | INR | 71.9 | 71.9 | 65.5 | 66 | 66 | -4.6 (-6.52%) | 6,058 |
| 29 Nov 2006 | INR | 65.5 | 71.85 | 65.5 | 70.6 | 70.6 | +5.6 (+8.62%) | 26,418 |
| 28 Nov 2006 | INR | 69.15 | 69.7 | 63 | 65 | 65 | -4.55 (-6.54%) | 16,003 |
| 27 Nov 2006 | INR | 72 | 79.8 | 68.6 | 69.55 | 69.55 | -2.75 (-3.80%) | 33,414 |
| 24 Nov 2006 | INR | 70 | 76 | 68.6 | 72.3 | 72.3 | +3.25 (+4.71%) | 16,299 |
| 23 Nov 2006 | INR | 70.4 | 71.55 | 69.05 | 69.05 | 69.05 | -0.9 (-1.29%) | 6,840 |
| 22 Nov 2006 | INR | 73.1 | 73.1 | 68.15 | 69.95 | 69.95 | -1.55 (-2.17%) | 5,090 |
| 21 Nov 2006 | INR | 70.05 | 73.5 | 70.05 | 71.5 | 71.5 | +0.1 (+0.14%) | 2,800 |
| 20 Nov 2006 | INR | 72.15 | 72.15 | 69.75 | 71.4 | 71.4 | -2.1 (-2.86%) | 2,962 |
| 17 Nov 2006 | INR | 73.1 | 74.7 | 71.65 | 73.5 | 73.5 | -0.5 (-0.68%) | 4,735 |
| 16 Nov 2006 | INR | 75.95 | 76 | 74 | 74 | 74 | -2.1 (-2.76%) | 2,120 |
| 15 Nov 2006 | INR | 78 | 78 | 74.5 | 76.1 | 76.1 | -0.65 (-0.85%) | 2,915 |
| 14 Nov 2006 | INR | 80 | 81.8 | 75 | 76.75 | 76.75 | -2.8 (-3.52%) | 8,583 |
| 13 Nov 2006 | INR | 81 | 84.4 | 78.6 | 79.55 | 79.55 | +1.65 (+2.12%) | 33,447 |
| 10 Nov 2006 | INR | 74 | 78.75 | 73.6 | 77.9 | 77.9 | +5.7 (+7.89%) | 7,771 |
| 9 Nov 2006 | INR | 72.15 | 73.55 | 72.15 | 72.2 | 72.2 | -1.8 (-2.43%) | 1,993 |
| 8 Nov 2006 | INR | 75.45 | 75.45 | 72.6 | 74 | 74 | -0.15 (-0.20%) | 1,262 |
| 7 Nov 2006 | INR | 76 | 77.5 | 73.5 | 74.15 | 74.15 | -0.85 (-1.13%) | 3,455 |
