| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | INR | 53 | 53.8 | 52.5 | 52.6 | 52.6 | 0.0 (0.0%) | 130,114 |
| 14 Dec 2006 | INR | 53.15 | 53.7 | 52 | 52.6 | 52.6 | +0.95 (+1.84%) | 161,740 |
| 13 Dec 2006 | INR | 51 | 52.6 | 49.2 | 51.65 | 51.65 | +0.7 (+1.37%) | 187,242 |
| 12 Dec 2006 | INR | 54.2 | 54.4 | 50.1 | 50.95 | 50.95 | -3.8 (-6.94%) | 166,018 |
| 11 Dec 2006 | INR | 56.9 | 57.45 | 54.1 | 54.75 | 54.75 | -2.05 (-3.61%) | 148,657 |
| 8 Dec 2006 | INR | 56.8 | 58.95 | 56.25 | 56.8 | 56.8 | +0.1 (+0.18%) | 220,157 |
| 7 Dec 2006 | INR | 58.4 | 58.4 | 56.3 | 56.7 | 56.7 | -0.8 (-1.39%) | 106,660 |
| 6 Dec 2006 | INR | 58.65 | 59.9 | 57.05 | 57.5 | 57.5 | -0.55 (-0.95%) | 316,252 |
| 5 Dec 2006 | INR | 59.9 | 60.5 | 57.75 | 58.05 | 58.05 | -0.8 (-1.36%) | 497,746 |
| 4 Dec 2006 | INR | 56.7 | 63 | 56.1 | 58.85 | 58.85 | +2.45 (+4.34%) | 987,759 |
| 1 Dec 2006 | INR | 56.3 | 57 | 56.05 | 56.4 | 56.4 | +0.1 (+0.18%) | 184,012 |
| 30 Nov 2006 | INR | 57.3 | 57.65 | 56 | 56.3 | 56.3 | -0.45 (-0.79%) | 78,772 |
| 29 Nov 2006 | INR | 56.1 | 57.95 | 56 | 56.75 | 56.75 | +0.85 (+1.52%) | 133,397 |
| 28 Nov 2006 | INR | 56.9 | 56.95 | 55.1 | 55.9 | 55.9 | -1.5 (-2.61%) | 95,072 |
| 27 Nov 2006 | INR | 58.35 | 58.35 | 57 | 57.4 | 57.4 | -0.55 (-0.95%) | 124,806 |
| 24 Nov 2006 | INR | 58.5 | 58.75 | 57.8 | 57.95 | 57.95 | -0.15 (-0.26%) | 120,796 |
| 23 Nov 2006 | INR | 59 | 59 | 57.9 | 58.1 | 58.1 | -0.5 (-0.85%) | 148,034 |
| 22 Nov 2006 | INR | 58 | 59.3 | 58 | 58.6 | 58.6 | +0.1 (+0.17%) | 116,856 |
| 21 Nov 2006 | INR | 58.45 | 59.7 | 57.75 | 58.5 | 58.5 | +0.8 (+1.39%) | 206,478 |
| 20 Nov 2006 | INR | 59.3 | 62.4 | 56.55 | 57.7 | 57.7 | -1.6 (-2.70%) | 441,960 |
| 17 Nov 2006 | INR | 61.75 | 62.1 | 58.7 | 59.3 | 59.3 | -2.6 (-4.20%) | 236,480 |
| 16 Nov 2006 | INR | 61.65 | 62 | 61 | 61.9 | 61.9 | +0.25 (+0.41%) | 116,734 |
| 15 Nov 2006 | INR | 63.65 | 63.65 | 61 | 61.65 | 61.65 | -1.55 (-2.45%) | 179,231 |
| 14 Nov 2006 | INR | 64.45 | 64.6 | 63.05 | 63.2 | 63.2 | -0.75 (-1.17%) | 83,398 |
| 13 Nov 2006 | INR | 64.7 | 64.7 | 63.5 | 63.95 | 63.95 | 0.0 (0.0%) | 180,250 |
| 10 Nov 2006 | INR | 65.7 | 65.75 | 63.65 | 63.95 | 63.95 | -1.45 (-2.22%) | 188,971 |
| 9 Nov 2006 | INR | 65.75 | 68.9 | 65.1 | 65.4 | 65.4 | +0.2 (+0.31%) | 338,311 |
| 8 Nov 2006 | INR | 66.4 | 66.7 | 64.6 | 65.2 | 65.2 | -0.75 (-1.14%) | 218,630 |
| 7 Nov 2006 | INR | 67 | 67.25 | 65.6 | 65.95 | 65.95 | -0.65 (-0.98%) | 78,169 |
| 6 Nov 2006 | INR | 67 | 67.6 | 66.5 | 66.6 | 66.6 | -0.25 (-0.37%) | 102,265 |
