| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2006 | INR | 84.95 | 85.5 | 81.35 | 82.2 | 82.2 | -1.2 (-1.44%) | 415,030 |
| 19 Dec 2006 | INR | 82 | 86.9 | 81.75 | 83.4 | 83.4 | +1.3 (+1.58%) | 1,091,180 |
| 18 Dec 2006 | INR | 83.15 | 84.35 | 81.05 | 82.1 | 82.1 | -0.85 (-1.02%) | 362,350 |
| 15 Dec 2006 | INR | 86 | 86 | 82.5 | 82.95 | 82.95 | -1.05 (-1.25%) | 622,090 |
| 14 Dec 2006 | INR | 80.5 | 85.8 | 79 | 84 | 84 | +5.7 (+7.28%) | 980,120 |
| 13 Dec 2006 | INR | 77 | 80 | 73.1 | 78.3 | 78.3 | +2.1 (+2.76%) | 710,700 |
| 12 Dec 2006 | INR | 75.05 | 82.9 | 75 | 76.2 | 76.2 | -6.7 (-8.08%) | 655,660 |
| 11 Dec 2006 | INR | 86.45 | 86.45 | 82.15 | 82.9 | 82.9 | -2.8 (-3.27%) | 605,480 |
| 8 Dec 2006 | INR | 89.7 | 89.7 | 85.2 | 85.7 | 85.7 | -3.05 (-3.44%) | 761,260 |
| 7 Dec 2006 | INR | 90.25 | 91.25 | 88.45 | 88.75 | 88.75 | -0.75 (-0.84%) | 561,240 |
| 6 Dec 2006 | INR | 91 | 93 | 88.6 | 89.5 | 89.5 | -2.2 (-2.40%) | 787,930 |
| 5 Dec 2006 | INR | 92 | 94.95 | 90.7 | 91.7 | 91.7 | +0.7 (+0.77%) | 1,391,150 |
| 4 Dec 2006 | INR | 91.9 | 92.7 | 90.65 | 91 | 91 | +0.25 (+0.28%) | 689,450 |
| 1 Dec 2006 | INR | 93.5 | 93.75 | 90.4 | 90.75 | 90.75 | -1.45 (-1.57%) | 1,414,190 |
| 30 Nov 2006 | INR | 93 | 96.3 | 91.2 | 92.2 | 92.2 | -0.55 (-0.59%) | 3,251,970 |
| 29 Nov 2006 | INR | 104 | 112.5 | 92.1 | 92.75 | 92.75 | -9.55 (-9.34%) | 17,785,670 |
| 28 Nov 2006 | INR | 102.7 | 106.9 | 101 | 102.3 | 102.3 | -1.9 (-1.82%) | 2,013,130 |
| 27 Nov 2006 | INR | 115.35 | 118.9 | 103.25 | 104.2 | 104.2 | -7.05 (-6.34%) | 6,899,760 |
| 24 Nov 2006 | INR | 101.05 | 111.25 | 100.2 | 111.25 | 111.25 | +10.1 (+9.99%) | 5,525,720 |
| 23 Nov 2006 | INR | 102 | 102.3 | 98.15 | 101.15 | 101.15 | +0.8 (+0.80%) | 348,580 |
| 22 Nov 2006 | INR | 105 | 107.45 | 99.2 | 100.35 | 100.35 | -2.75 (-2.67%) | 1,201,290 |
| 21 Nov 2006 | INR | 95.95 | 103.1 | 95.1 | 103.1 | 103.1 | +9.35 (+9.97%) | 1,171,630 |
| 20 Nov 2006 | INR | 95.9 | 95.9 | 90.55 | 93.75 | 93.75 | -1.45 (-1.52%) | 185,820 |
| 17 Nov 2006 | INR | 102.5 | 102.5 | 94.5 | 95.2 | 95.2 | -4.95 (-4.94%) | 365,990 |
| 16 Nov 2006 | INR | 95.25 | 104 | 94.05 | 100.15 | 100.15 | +5 (+5.25%) | 1,843,620 |
| 15 Nov 2006 | INR | 95.65 | 97 | 94 | 95.15 | 95.15 | -0.5 (-0.52%) | 116,500 |
| 14 Nov 2006 | INR | 97.9 | 97.9 | 95.1 | 95.65 | 95.65 | -0.75 (-0.78%) | 176,430 |
| 13 Nov 2006 | INR | 97.7 | 98 | 96 | 96.4 | 96.4 | +0.3 (+0.31%) | 155,810 |
| 10 Nov 2006 | INR | 97.8 | 97.8 | 95.5 | 96.1 | 96.1 | -0.25 (-0.26%) | 183,370 |
| 9 Nov 2006 | INR | 97.85 | 99.5 | 96.25 | 96.35 | 96.35 | -0.3 (-0.31%) | 256,900 |
