| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2006 | INR | 43 | 43.75 | 40 | 40.15 | 40.15 | -0.85 (-2.07%) | 1,082 |
| 15 Dec 2006 | INR | 44 | 44 | 40.2 | 41 | 41 | -1.2 (-2.84%) | 1,732 |
| 14 Dec 2006 | INR | 42.75 | 43 | 41.6 | 42.2 | 42.2 | +1.2 (+2.93%) | 3,977 |
| 13 Dec 2006 | INR | 38.9 | 41 | 37.6 | 41 | 41 | +0.85 (+2.12%) | 1,291 |
| 12 Dec 2006 | INR | 42 | 44.4 | 39.2 | 40.15 | 40.15 | -1.65 (-3.95%) | 7,334 |
| 11 Dec 2006 | INR | 44.95 | 44.95 | 41.65 | 41.8 | 41.8 | +0.2 (+0.48%) | 9,019 |
| 8 Dec 2006 | INR | 36.7 | 41.6 | 36.6 | 41.6 | 41.6 | +3.75 (+9.91%) | 16,452 |
| 7 Dec 2006 | INR | 38.5 | 39.3 | 33.5 | 37.85 | 37.85 | +0.65 (+1.75%) | 144,961 |
| 6 Dec 2006 | INR | 41 | 42 | 37 | 37.2 | 37.2 | -3.9 (-9.49%) | 23,726 |
| 5 Dec 2006 | INR | 43.5 | 43.5 | 41.1 | 41.1 | 41.1 | -2.2 (-5.08%) | 1,866 |
| 4 Dec 2006 | INR | 40 | 43.7 | 40 | 43.3 | 43.3 | +1.3 (+3.10%) | 2,289 |
| 1 Dec 2006 | INR | 44.25 | 44.25 | 41 | 42 | 42 | -1 (-2.33%) | 4,889 |
| 30 Nov 2006 | INR | 45.3 | 45.5 | 43 | 43 | 43 | -3 (-6.52%) | 6,831 |
| 29 Nov 2006 | INR | 47.1 | 49.95 | 46 | 46 | 46 | -1.25 (-2.65%) | 2,265 |
| 28 Nov 2006 | INR | 50 | 51.75 | 43 | 47.25 | 47.25 | +0.25 (+0.53%) | 3,887 |
| 27 Nov 2006 | INR | 48.1 | 49.75 | 47 | 47 | 47 | -2.1 (-4.28%) | 2,000 |
| 24 Nov 2006 | INR | 52.5 | 52.5 | 48 | 49.1 | 49.1 | -0.15 (-0.30%) | 1,607 |
| 23 Nov 2006 | INR | 52.5 | 52.5 | 49 | 49.25 | 49.25 | +1.1 (+2.28%) | 5,122 |
| 22 Nov 2006 | INR | 48 | 48.15 | 45.1 | 48.15 | 48.15 | +4.35 (+9.93%) | 11,476 |
| 21 Nov 2006 | INR | 42.75 | 43.8 | 42.75 | 43.8 | 43.8 | +3.55 (+8.82%) | 1,895 |
| 20 Nov 2006 | INR | 43 | 43 | 39.35 | 40.25 | 40.25 | -2.65 (-6.18%) | 2,001 |
| 17 Nov 2006 | INR | 46 | 46 | 42.9 | 42.9 | 42.9 | -2.6 (-5.71%) | 426 |
| 16 Nov 2006 | INR | 47 | 47 | 43.3 | 45.5 | 45.5 | +0.7 (+1.56%) | 911 |
| 15 Nov 2006 | INR | 45.9 | 45.9 | 43.95 | 44.8 | 44.8 | -0.1 (-0.22%) | 556 |
| 14 Nov 2006 | INR | 46.4 | 46.4 | 42.95 | 44.9 | 44.9 | -0.75 (-1.64%) | 1,553 |
| 13 Nov 2006 | INR | 44 | 46.95 | 44 | 45.65 | 45.65 | +0.15 (+0.33%) | 2,727 |
| 10 Nov 2006 | INR | 47.95 | 47.95 | 44.2 | 45.5 | 45.5 | -0.6 (-1.30%) | 1,386 |
| 9 Nov 2006 | INR | 46.05 | 48.4 | 46 | 46.1 | 46.1 | -2.25 (-4.65%) | 1,563 |
| 8 Nov 2006 | INR | 50.6 | 50.6 | 46.2 | 48.35 | 48.35 | +0.15 (+0.31%) | 1,498 |
| 7 Nov 2006 | INR | 47.5 | 48.2 | 47.5 | 48.2 | 48.2 | +2.25 (+4.90%) | 3,970 |
