| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2006 | INR | 73 | 74.9 | 68.15 | 69.25 | 69.25 | -3.35 (-4.61%) | 8,236 |
| 18 Dec 2006 | INR | 68.1 | 74 | 68.1 | 72.6 | 72.6 | +1.8 (+2.54%) | 8,369 |
| 15 Dec 2006 | INR | 73 | 75.85 | 70 | 70.8 | 70.8 | -2.05 (-2.81%) | 7,212 |
| 14 Dec 2006 | INR | 71.8 | 74.7 | 71.8 | 72.85 | 72.85 | +3.45 (+4.97%) | 9,512 |
| 13 Dec 2006 | INR | 72.3 | 72.3 | 66.85 | 69.4 | 69.4 | -4.85 (-6.53%) | 23,399 |
| 12 Dec 2006 | INR | 80.1 | 83.15 | 71.55 | 74.25 | 74.25 | -5.2 (-6.54%) | 18,169 |
| 11 Dec 2006 | INR | 84.9 | 85 | 75.9 | 79.45 | 79.45 | -4.1 (-4.91%) | 11,483 |
| 8 Dec 2006 | INR | 87.5 | 88.25 | 82.45 | 83.55 | 83.55 | -1.35 (-1.59%) | 28,573 |
| 7 Dec 2006 | INR | 78.5 | 84.9 | 74.15 | 84.9 | 84.9 | +7.7 (+9.97%) | 42,539 |
| 6 Dec 2006 | INR | 80.1 | 81.7 | 75 | 77.2 | 77.2 | -3.5 (-4.34%) | 22,465 |
| 5 Dec 2006 | INR | 90.4 | 90.4 | 79 | 80.7 | 80.7 | -6.3 (-7.24%) | 34,685 |
| 4 Dec 2006 | INR | 88.95 | 91.5 | 85 | 87 | 87 | -1.15 (-1.30%) | 61,634 |
| 1 Dec 2006 | INR | 95 | 96.4 | 86.6 | 88.15 | 88.15 | -5.65 (-6.02%) | 47,476 |
| 30 Nov 2006 | INR | 101.4 | 101.4 | 93 | 93.8 | 93.8 | -5.85 (-5.87%) | 28,089 |
| 29 Nov 2006 | INR | 97.9 | 103.55 | 96 | 99.65 | 99.65 | +5.5 (+5.84%) | 105,450 |
| 28 Nov 2006 | INR | 95.1 | 101 | 93 | 94.15 | 94.15 | -3.55 (-3.63%) | 38,875 |
| 27 Nov 2006 | INR | 104.5 | 108.95 | 96.25 | 97.7 | 97.7 | -5.55 (-5.38%) | 67,047 |
| 24 Nov 2006 | INR | 94 | 103.45 | 93.8 | 103.25 | 103.25 | +9.2 (+9.78%) | 138,521 |
| 23 Nov 2006 | INR | 97 | 98 | 91.05 | 94.05 | 94.05 | -2.05 (-2.13%) | 62,558 |
| 22 Nov 2006 | INR | 107 | 111 | 95.15 | 96.1 | 96.1 | -7.8 (-7.51%) | 151,438 |
| 21 Nov 2006 | INR | 90.4 | 103.9 | 89.25 | 103.9 | 103.9 | +17.3 (+19.98%) | 172,278 |
| 20 Nov 2006 | INR | 76.7 | 89.8 | 74.9 | 86.6 | 86.6 | +8.2 (+10.46%) | 104,174 |
| 17 Nov 2006 | INR | 78.5 | 84 | 76.05 | 78.4 | 78.4 | +2.95 (+3.91%) | 96,531 |
| 16 Nov 2006 | INR | 72.1 | 79.7 | 69.8 | 75.45 | 75.45 | +5.55 (+7.94%) | 104,522 |
| 15 Nov 2006 | INR | 74 | 76.75 | 69.05 | 69.9 | 69.9 | -4.5 (-6.05%) | 86,057 |
| 14 Nov 2006 | INR | 68 | 74.75 | 65.45 | 74.4 | 74.4 | +6.9 (+10.22%) | 192,197 |
| 13 Nov 2006 | INR | 72.05 | 72.05 | 63.7 | 67.5 | 67.5 | -3.05 (-4.32%) | 44,811 |
| 10 Nov 2006 | INR | 67 | 70.55 | 66 | 70.55 | 70.55 | +6.4 (+9.98%) | 99,006 |
| 9 Nov 2006 | INR | 58.25 | 64.15 | 58 | 64.15 | 64.15 | +6.15 (+10.60%) | 32,985 |
| 8 Nov 2006 | INR | 59.95 | 60.3 | 57.95 | 58 | 58 | -1.05 (-1.78%) | 7,404 |
