| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | INR | 38.8 | 41.2 | 38.8 | 40.45 | 40.45 | -1.05 (-2.53%) | 1,949 |
| 21 Dec 2006 | INR | 40.4 | 41.5 | 40.3 | 41.5 | 41.5 | +1.35 (+3.36%) | 2,666 |
| 20 Dec 2006 | INR | 40.5 | 43.8 | 40.1 | 40.15 | 40.15 | -2.85 (-6.63%) | 6,254 |
| 19 Dec 2006 | INR | 40.75 | 43.95 | 40.75 | 43 | 43 | +1 (+2.38%) | 1,022 |
| 18 Dec 2006 | INR | 40.9 | 42 | 40.55 | 42 | 42 | +1.85 (+4.61%) | 2,590 |
| 15 Dec 2006 | INR | 40.85 | 41 | 40.1 | 40.15 | 40.15 | +0.3 (+0.75%) | 1,154 |
| 14 Dec 2006 | INR | 39.35 | 42.9 | 39.35 | 39.85 | 39.85 | -0.65 (-1.60%) | 3,196 |
| 13 Dec 2006 | INR | 35 | 41.85 | 35 | 40.5 | 40.5 | +0.35 (+0.87%) | 6,401 |
| 12 Dec 2006 | INR | 39.75 | 41.95 | 39.75 | 40.15 | 40.15 | -3.35 (-7.70%) | 5,096 |
| 11 Dec 2006 | INR | 44.3 | 44.3 | 40.35 | 43.5 | 43.5 | +3.1 (+7.67%) | 3,173 |
| 8 Dec 2006 | INR | 41 | 42 | 40.35 | 40.4 | 40.4 | -1.65 (-3.92%) | 1,222 |
| 7 Dec 2006 | INR | 42.6 | 42.95 | 41.55 | 42.05 | 42.05 | +0.25 (+0.60%) | 2,209 |
| 6 Dec 2006 | INR | 41.5 | 42.45 | 40.65 | 41.8 | 41.8 | +0.3 (+0.72%) | 2,557 |
| 5 Dec 2006 | INR | 40.65 | 41.9 | 40.65 | 41.5 | 41.5 | +0.45 (+1.10%) | 2,043 |
| 4 Dec 2006 | INR | 40.1 | 41.6 | 40.1 | 41.05 | 41.05 | +0.15 (+0.37%) | 1,773 |
| 1 Dec 2006 | INR | 40.65 | 42 | 40.65 | 40.9 | 40.9 | -0.3 (-0.73%) | 1,584 |
| 30 Nov 2006 | INR | 42 | 42.85 | 41.15 | 41.2 | 41.2 | +0.05 (+0.12%) | 1,655 |
| 29 Nov 2006 | INR | 44 | 44 | 40.45 | 41.15 | 41.15 | -0.8 (-1.91%) | 818 |
| 28 Nov 2006 | INR | 40.6 | 41.95 | 40.6 | 41.95 | 41.95 | +1.45 (+3.58%) | 4,653 |
| 27 Nov 2006 | INR | 40.7 | 41.5 | 40.1 | 40.5 | 40.5 | +0.4 (+1.00%) | 2,085 |
| 24 Nov 2006 | INR | 40.15 | 40.8 | 40.1 | 40.1 | 40.1 | -0.6 (-1.47%) | 571 |
| 23 Nov 2006 | INR | 41.15 | 41.95 | 40.1 | 40.7 | 40.7 | +0.2 (+0.49%) | 1,291 |
| 22 Nov 2006 | INR | 42.4 | 42.45 | 40.15 | 40.5 | 40.5 | -0.65 (-1.58%) | 3,008 |
| 21 Nov 2006 | INR | 39.8 | 41.25 | 39.8 | 41.15 | 41.15 | +1.15 (+2.87%) | 640 |
| 20 Nov 2006 | INR | 40.05 | 40.6 | 39.05 | 40 | 40 | -1.15 (-2.79%) | 2,498 |
| 17 Nov 2006 | INR | 41.9 | 42.95 | 40.1 | 41.15 | 41.15 | -0.85 (-2.02%) | 3,731 |
| 16 Nov 2006 | INR | 41 | 42.3 | 40 | 42 | 42 | +1.4 (+3.45%) | 2,323 |
| 15 Nov 2006 | INR | 40.8 | 41.4 | 40.15 | 40.6 | 40.6 | +0.25 (+0.62%) | 4,825 |
| 14 Nov 2006 | INR | 41.05 | 42 | 40.15 | 40.35 | 40.35 | -1.25 (-3.00%) | 2,287 |
| 13 Nov 2006 | INR | 42 | 42 | 41.6 | 41.6 | 41.6 | -0.4 (-0.95%) | 1,211 |
