| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2006 | INR | 131.4 | 131.5 | 128.25 | 128.65 | 128.65 | -0.6 (-0.46%) | 24,289 |
| 28 Dec 2006 | INR | 131.6 | 133 | 128.5 | 129.25 | 129.25 | -1.45 (-1.11%) | 22,598 |
| 27 Dec 2006 | INR | 132.25 | 134.1 | 130.1 | 130.7 | 130.7 | +0.5 (+0.38%) | 30,424 |
| 26 Dec 2006 | INR | 132.85 | 132.85 | 129.6 | 130.2 | 130.2 | -0.75 (-0.57%) | 22,417 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 130.95 | 130.95 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 131.8 | 135 | 129.55 | 130.95 | 130.95 | +1.75 (+1.35%) | 38,654 |
| 21 Dec 2006 | INR | 133.9 | 133.9 | 127.6 | 129.2 | 129.2 | -0.85 (-0.65%) | 46,189 |
| 20 Dec 2006 | INR | 135.75 | 138 | 128 | 130.05 | 130.05 | -3.45 (-2.58%) | 69,332 |
| 19 Dec 2006 | INR | 136.4 | 141.9 | 132.1 | 133.5 | 133.5 | -3 (-2.20%) | 137,324 |
| 18 Dec 2006 | INR | 143.3 | 143.3 | 134.1 | 136.5 | 136.5 | -0.7 (-0.51%) | 134,919 |
| 15 Dec 2006 | INR | 135 | 137.2 | 133.3 | 137.2 | 137.2 | +6.5 (+4.97%) | 232,305 |
| 14 Dec 2006 | INR | 125.95 | 130.7 | 125 | 130.7 | 130.7 | +6.2 (+4.98%) | 44,668 |
| 13 Dec 2006 | INR | 128 | 128 | 121.95 | 124.5 | 124.5 | -3.85 (-3.00%) | 60,327 |
| 12 Dec 2006 | INR | 131.25 | 137.8 | 128.3 | 128.35 | 128.35 | -6.65 (-4.93%) | 77,330 |
| 11 Dec 2006 | INR | 143.85 | 145.25 | 134.5 | 135 | 135 | -6.55 (-4.63%) | 63,485 |
| 8 Dec 2006 | INR | 146.8 | 148.9 | 139.15 | 141.55 | 141.55 | -1.1 (-0.77%) | 128,359 |
| 7 Dec 2006 | INR | 137.5 | 142.65 | 135.2 | 142.65 | 142.65 | +6.75 (+4.97%) | 30,181 |
| 6 Dec 2006 | INR | 142 | 144 | 134.7 | 135.9 | 135.9 | -5.85 (-4.13%) | 83,811 |
| 5 Dec 2006 | INR | 144.9 | 146.9 | 141.25 | 141.75 | 141.75 | -0.9 (-0.63%) | 56,158 |
| 4 Dec 2006 | INR | 147 | 148.9 | 141.5 | 142.65 | 142.65 | -4.1 (-2.79%) | 79,993 |
| 1 Dec 2006 | INR | 147.5 | 152.4 | 145.5 | 146.75 | 146.75 | +0.65 (+0.44%) | 107,321 |
| 30 Nov 2006 | INR | 157.05 | 157.05 | 144.25 | 146.1 | 146.1 | -3.5 (-2.34%) | 322,588 |
| 29 Nov 2006 | INR | 145 | 149.6 | 145 | 149.6 | 149.6 | +7.1 (+4.98%) | 136,876 |
| 28 Nov 2006 | INR | 144.7 | 145.3 | 135 | 142.5 | 142.5 | +4.1 (+2.96%) | 454,481 |
| 27 Nov 2006 | INR | 138.4 | 138.4 | 138.4 | 138.4 | 138.4 | +6.55 (+4.97%) | 19,124 |
| 24 Nov 2006 | INR | 127.4 | 131.85 | 127.4 | 131.85 | 131.85 | +6.25 (+4.98%) | 44,354 |
| 23 Nov 2006 | INR | 129 | 131 | 124.4 | 125.6 | 125.6 | -2.05 (-1.61%) | 75,648 |
| 22 Nov 2006 | INR | 130 | 133.05 | 125 | 127.65 | 127.65 | 0.0 (0.0%) | 120,170 |
| 21 Nov 2006 | INR | 123.3 | 127.65 | 123.3 | 127.65 | 127.65 | +6.05 (+4.98%) | 84,368 |
| 20 Nov 2006 | INR | 119.35 | 123 | 118.85 | 121.6 | 121.6 | -3.5 (-2.80%) | 69,812 |
