| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 57.95 | 59.95 | 57 | 58 | 58 | +1 (+1.75%) | 6,992 |
| 13 Dec 2006 | INR | 54 | 57 | 54 | 57 | 57 | +2 (+3.64%) | 7,198 |
| 12 Dec 2006 | INR | 56 | 60.35 | 54 | 55 | 55 | -3.8 (-6.46%) | 19,695 |
| 11 Dec 2006 | INR | 61.9 | 62 | 58.1 | 58.8 | 58.8 | -2.3 (-3.76%) | 20,805 |
| 8 Dec 2006 | INR | 58 | 65.4 | 56.05 | 61.1 | 61.1 | +4.1 (+7.19%) | 31,769 |
| 7 Dec 2006 | INR | 55.05 | 57.9 | 55 | 57 | 57 | +0.2 (+0.35%) | 7,073 |
| 6 Dec 2006 | INR | 58.5 | 58.7 | 56.5 | 56.8 | 56.8 | -1.5 (-2.57%) | 8,306 |
| 5 Dec 2006 | INR | 59.75 | 60 | 58 | 58.3 | 58.3 | -1.1 (-1.85%) | 9,352 |
| 4 Dec 2006 | INR | 60.7 | 60.7 | 57.5 | 59.4 | 59.4 | -0.6 (-1%) | 11,948 |
| 1 Dec 2006 | INR | 61.95 | 61.95 | 58.5 | 60 | 60 | -0.35 (-0.58%) | 27,365 |
| 30 Nov 2006 | INR | 62.1 | 64 | 60 | 60.35 | 60.35 | -1.05 (-1.71%) | 29,612 |
| 29 Nov 2006 | INR | 58.4 | 62.5 | 58.4 | 61.4 | 61.4 | +3.05 (+5.23%) | 31,729 |
| 28 Nov 2006 | INR | 59 | 59 | 57 | 58.35 | 58.35 | -0.5 (-0.85%) | 17,048 |
| 27 Nov 2006 | INR | 62.5 | 62.5 | 58.5 | 58.85 | 58.85 | -2.25 (-3.68%) | 177,020 |
| 24 Nov 2006 | INR | 52 | 64.05 | 52 | 61.1 | 61.1 | +7.6 (+14.21%) | 286,911 |
| 23 Nov 2006 | INR | 55 | 55 | 52.1 | 53.5 | 53.5 | +0.2 (+0.38%) | 10,684 |
| 22 Nov 2006 | INR | 55.6 | 56 | 52.5 | 53.3 | 53.3 | -0.7 (-1.30%) | 21,139 |
| 21 Nov 2006 | INR | 52 | 54.45 | 52 | 54 | 54 | +0.1 (+0.19%) | 2,719 |
| 20 Nov 2006 | INR | 50.05 | 54.25 | 50 | 53.9 | 53.9 | +1.9 (+3.65%) | 10,561 |
| 17 Nov 2006 | INR | 55 | 55 | 51.4 | 52 | 52 | -2.4 (-4.41%) | 7,688 |
| 16 Nov 2006 | INR | 54.6 | 55.75 | 54.4 | 54.4 | 54.4 | -0.35 (-0.64%) | 1,945 |
| 15 Nov 2006 | INR | 55.55 | 56.9 | 53.6 | 54.75 | 54.75 | -0.3 (-0.54%) | 11,423 |
| 14 Nov 2006 | INR | 58.5 | 58.5 | 55 | 55.05 | 55.05 | -1.9 (-3.34%) | 9,902 |
| 13 Nov 2006 | INR | 54 | 58.8 | 54 | 56.95 | 56.95 | +1.25 (+2.24%) | 16,453 |
| 10 Nov 2006 | INR | 57 | 58 | 55.25 | 55.7 | 55.7 | -2.3 (-3.97%) | 7,059 |
| 9 Nov 2006 | INR | 57.45 | 58.75 | 56.4 | 58 | 58 | +1.5 (+2.65%) | 10,008 |
| 8 Nov 2006 | INR | 60.2 | 60.9 | 55.25 | 56.5 | 56.5 | -1.85 (-3.17%) | 5,397 |
| 7 Nov 2006 | INR | 59 | 60.95 | 57.6 | 58.35 | 58.35 | -0.3 (-0.51%) | 10,514 |
| 6 Nov 2006 | INR | 53.9 | 62 | 53.9 | 58.65 | 58.65 | +4.75 (+8.81%) | 27,014 |
| 3 Nov 2006 | INR | 58 | 58 | 52.5 | 53.9 | 53.9 | -3.7 (-6.42%) | 9,462 |
