| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 41.4 | 42.9 | 39 | 42.15 | 42.15 | +2.2 (+5.51%) | 84,147 |
| 13 Dec 2006 | INR | 38.25 | 44 | 38.25 | 39.95 | 39.95 | +1.05 (+2.70%) | 112,468 |
| 12 Dec 2006 | INR | 41.85 | 42 | 37.15 | 38.9 | 38.9 | +3.9 (+11.14%) | 210,126 |
| 11 Dec 2006 | INR | 29.7 | 35 | 29.7 | 35 | 35 | +5.8 (+19.86%) | 35,648 |
| 8 Dec 2006 | INR | 27.8 | 30.7 | 27.15 | 29.2 | 29.2 | +2.95 (+11.24%) | 40,987 |
| 7 Dec 2006 | INR | 28.7 | 28.7 | 25.3 | 26.25 | 26.25 | +0.5 (+1.94%) | 1,193 |
| 6 Dec 2006 | INR | 28.9 | 28.9 | 25.65 | 25.75 | 25.75 | -0.2 (-0.77%) | 2,306 |
| 5 Dec 2006 | INR | 26 | 28.45 | 25.5 | 25.95 | 25.95 | -0.55 (-2.08%) | 9,061 |
| 4 Dec 2006 | INR | 24.1 | 29 | 24.1 | 26.5 | 26.5 | +0.6 (+2.32%) | 4,327 |
| 1 Dec 2006 | INR | 25.8 | 26 | 25.7 | 25.9 | 25.9 | +0.55 (+2.17%) | 5,902 |
| 30 Nov 2006 | INR | 27.75 | 27.75 | 25.25 | 25.35 | 25.35 | -1.95 (-7.14%) | 11,424 |
| 29 Nov 2006 | INR | 27.5 | 27.85 | 27.2 | 27.3 | 27.3 | -0.3 (-1.09%) | 1,404 |
| 28 Nov 2006 | INR | 28.8 | 29.35 | 27 | 27.6 | 27.6 | +0.15 (+0.55%) | 9,800 |
| 27 Nov 2006 | INR | 21.15 | 28 | 21.15 | 27.45 | 27.45 | +1.05 (+3.98%) | 6,618 |
| 24 Nov 2006 | INR | 28.75 | 28.75 | 25.6 | 26.4 | 26.4 | +0.3 (+1.15%) | 2,628 |
| 23 Nov 2006 | INR | 27.25 | 27.25 | 26.05 | 26.1 | 26.1 | -0.05 (-0.19%) | 2,427 |
| 22 Nov 2006 | INR | 26.25 | 27.65 | 26 | 26.15 | 26.15 | -1.8 (-6.44%) | 2,554 |
| 21 Nov 2006 | INR | 27.5 | 28.9 | 27.5 | 27.95 | 27.95 | +0.95 (+3.52%) | 1,302 |
| 20 Nov 2006 | INR | 29.5 | 29.5 | 27 | 27 | 27 | -0.25 (-0.92%) | 1,230 |
| 17 Nov 2006 | INR | 28 | 28 | 23 | 27.25 | 27.25 | -0.85 (-3.02%) | 2,017 |
| 16 Nov 2006 | INR | 29.5 | 29.5 | 25.7 | 28.1 | 28.1 | +0.25 (+0.90%) | 3,967 |
| 15 Nov 2006 | INR | 27.1 | 27.9 | 27.1 | 27.85 | 27.85 | +0.6 (+2.20%) | 931 |
| 14 Nov 2006 | INR | 27 | 29.75 | 26.75 | 27.25 | 27.25 | +0.15 (+0.55%) | 2,709 |
| 13 Nov 2006 | INR | 25 | 29.95 | 25 | 27.1 | 27.1 | -0.45 (-1.63%) | 7,930 |
| 10 Nov 2006 | INR | 24.75 | 28.8 | 24.75 | 27.55 | 27.55 | +0.45 (+1.66%) | 3,264 |
| 9 Nov 2006 | INR | 27.25 | 28.3 | 27 | 27.1 | 27.1 | -0.95 (-3.39%) | 3,651 |
| 8 Nov 2006 | INR | 28.2 | 28.25 | 27.6 | 28.05 | 28.05 | +0.15 (+0.54%) | 4,284 |
| 7 Nov 2006 | INR | 27.6 | 28.8 | 26.7 | 27.9 | 27.9 | +0.1 (+0.36%) | 11,615 |
| 6 Nov 2006 | INR | 26.35 | 29 | 26.35 | 27.8 | 27.8 | -1.1 (-3.81%) | 7,565 |
| 3 Nov 2006 | INR | 28 | 28.9 | 27.3 | 28.9 | 28.9 | +0.4 (+1.40%) | 2,700 |
