| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2006 | INR | 71.35 | 72 | 69.8 | 69.95 | 69.95 | -0.45 (-0.64%) | 60,366 |
| 28 Dec 2006 | INR | 71.75 | 71.75 | 69.7 | 70.4 | 70.4 | -0.3 (-0.42%) | 265,702 |
| 27 Dec 2006 | INR | 70.5 | 73 | 69.75 | 70.7 | 70.7 | -0.1 (-0.14%) | 82,007 |
| 26 Dec 2006 | INR | 70 | 72.5 | 70 | 70.8 | 70.8 | +1.1 (+1.58%) | 74,013 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 69.7 | 69.7 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 70 | 70.75 | 69 | 69.7 | 69.7 | -0.2 (-0.29%) | 51,902 |
| 21 Dec 2006 | INR | 68.9 | 71.7 | 68.1 | 69.9 | 69.9 | +1.8 (+2.64%) | 117,462 |
| 20 Dec 2006 | INR | 71.9 | 72.55 | 67.8 | 68.1 | 68.1 | -2.7 (-3.81%) | 142,110 |
| 19 Dec 2006 | INR | 73 | 74.3 | 70.5 | 70.8 | 70.8 | -2.2 (-3.01%) | 326,590 |
| 18 Dec 2006 | INR | 72.5 | 74.25 | 71 | 73 | 73 | +0.95 (+1.32%) | 102,475 |
| 15 Dec 2006 | INR | 72.5 | 76 | 71.15 | 72.05 | 72.05 | -0.05 (-0.07%) | 238,868 |
| 14 Dec 2006 | INR | 69.5 | 74 | 69.5 | 72.1 | 72.1 | +2.95 (+4.27%) | 139,029 |
| 13 Dec 2006 | INR | 68 | 69.9 | 65 | 69.15 | 69.15 | +1.65 (+2.44%) | 152,671 |
| 12 Dec 2006 | INR | 74.5 | 74.9 | 66.6 | 67.5 | 67.5 | -6.45 (-8.72%) | 216,930 |
| 11 Dec 2006 | INR | 79.25 | 79.5 | 72.65 | 73.95 | 73.95 | -4.7 (-5.98%) | 241,034 |
| 8 Dec 2006 | INR | 85.7 | 85.7 | 77.9 | 78.65 | 78.65 | -6.4 (-7.52%) | 526,604 |
| 7 Dec 2006 | INR | 77.9 | 85.3 | 76.95 | 85.05 | 85.05 | +8.2 (+10.67%) | 2,068,915 |
| 6 Dec 2006 | INR | 79 | 80.9 | 76.8 | 76.85 | 76.85 | -1.45 (-1.85%) | 111,533 |
| 5 Dec 2006 | INR | 81 | 82.9 | 78.05 | 78.3 | 78.3 | -1.7 (-2.13%) | 121,789 |
| 4 Dec 2006 | INR | 78 | 82.7 | 77.6 | 80 | 80 | +2.2 (+2.83%) | 356,071 |
| 1 Dec 2006 | INR | 76.2 | 79.7 | 75.6 | 77.8 | 77.8 | +2.15 (+2.84%) | 156,124 |
| 30 Nov 2006 | INR | 76.95 | 77.75 | 75.3 | 75.65 | 75.65 | -0.4 (-0.53%) | 59,381 |
| 29 Nov 2006 | INR | 76.5 | 78.25 | 75.25 | 76.05 | 76.05 | -0.05 (-0.07%) | 137,021 |
| 28 Nov 2006 | INR | 76.5 | 78.5 | 75 | 76.1 | 76.1 | -1.35 (-1.74%) | 294,065 |
| 27 Nov 2006 | INR | 77 | 78.6 | 76.5 | 77.45 | 77.45 | +0.7 (+0.91%) | 73,978 |
| 24 Nov 2006 | INR | 76.1 | 80.7 | 75.5 | 76.75 | 76.75 | +0.95 (+1.25%) | 232,177 |
| 23 Nov 2006 | INR | 75.05 | 78.75 | 75.05 | 75.8 | 75.8 | -1.75 (-2.26%) | 95,598 |
| 22 Nov 2006 | INR | 80 | 82.4 | 76.15 | 77.55 | 77.55 | -0.2 (-0.26%) | 366,159 |
| 21 Nov 2006 | INR | 71 | 77.75 | 71 | 77.75 | 77.75 | +7.5 (+10.68%) | 406,466 |
| 20 Nov 2006 | INR | 72 | 72 | 67.5 | 70.25 | 70.25 | -2.25 (-3.10%) | 144,629 |
