| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | INR | 86.2 | 87.95 | 85.1 | 85.4 | 85.4 | +0.1 (+0.12%) | 238,890 |
| 14 Dec 2006 | INR | 84.05 | 86.5 | 83.6 | 85.3 | 85.3 | +2.1 (+2.52%) | 245,051 |
| 13 Dec 2006 | INR | 82 | 84.5 | 78.7 | 83.2 | 83.2 | +1.55 (+1.90%) | 377,782 |
| 12 Dec 2006 | INR | 86.75 | 89.7 | 80.1 | 81.65 | 81.65 | -5.15 (-5.93%) | 632,730 |
| 11 Dec 2006 | INR | 91.25 | 91.7 | 85.65 | 86.8 | 86.8 | -4.15 (-4.56%) | 761,378 |
| 8 Dec 2006 | INR | 97.3 | 97.9 | 90.5 | 90.95 | 90.95 | -6.4 (-6.57%) | 1,506,851 |
| 7 Dec 2006 | INR | 96.9 | 101.5 | 96.25 | 97.35 | 97.35 | +1.7 (+1.78%) | 3,180,242 |
| 6 Dec 2006 | INR | 91.9 | 96.8 | 89.7 | 95.65 | 95.65 | +5.3 (+5.87%) | 2,185,120 |
| 5 Dec 2006 | INR | 87.65 | 92.4 | 87.1 | 90.35 | 90.35 | +3.3 (+3.79%) | 851,399 |
| 4 Dec 2006 | INR | 86.5 | 88.8 | 86.3 | 87.05 | 87.05 | +0.7 (+0.81%) | 175,486 |
| 1 Dec 2006 | INR | 86 | 89.7 | 85.9 | 86.35 | 86.35 | +0.6 (+0.70%) | 364,038 |
| 30 Nov 2006 | INR | 88.5 | 88.9 | 85 | 85.75 | 85.75 | -2.05 (-2.33%) | 139,431 |
| 29 Nov 2006 | INR | 88.4 | 91.8 | 87 | 87.8 | 87.8 | +0.35 (+0.40%) | 338,250 |
| 28 Nov 2006 | INR | 83 | 90.5 | 83 | 87.45 | 87.45 | -0.95 (-1.07%) | 277,529 |
| 27 Nov 2006 | INR | 91.95 | 92.8 | 88 | 88.4 | 88.4 | -3.2 (-3.49%) | 187,901 |
| 24 Nov 2006 | INR | 91.45 | 94 | 90.05 | 91.6 | 91.6 | +0.7 (+0.77%) | 699,762 |
| 23 Nov 2006 | INR | 85.9 | 94 | 84 | 90.9 | 90.9 | +5.85 (+6.88%) | 1,175,018 |
| 22 Nov 2006 | INR | 86.5 | 87.7 | 84.6 | 85.05 | 85.05 | -0.85 (-0.99%) | 182,949 |
| 21 Nov 2006 | INR | 84.9 | 88.35 | 84.55 | 85.9 | 85.9 | +1.7 (+2.02%) | 240,194 |
| 20 Nov 2006 | INR | 87.8 | 87.8 | 82.5 | 84.2 | 84.2 | -3 (-3.44%) | 217,606 |
| 17 Nov 2006 | INR | 91.65 | 91.65 | 86.2 | 87.2 | 87.2 | -3.4 (-3.75%) | 300,697 |
| 16 Nov 2006 | INR | 92.4 | 95.7 | 90.25 | 90.6 | 90.6 | -0.65 (-0.71%) | 848,069 |
| 15 Nov 2006 | INR | 85.45 | 93.5 | 84.25 | 91.25 | 91.25 | +6.4 (+7.54%) | 1,624,333 |
| 14 Nov 2006 | INR | 87.65 | 87.85 | 84.15 | 84.85 | 84.85 | -2.05 (-2.36%) | 138,588 |
| 13 Nov 2006 | INR | 87.05 | 88.65 | 86.75 | 86.9 | 86.9 | -0.4 (-0.46%) | 140,417 |
| 10 Nov 2006 | INR | 88.05 | 89.5 | 86.65 | 87.3 | 87.3 | -0.35 (-0.40%) | 173,182 |
| 9 Nov 2006 | INR | 88 | 88.9 | 87.4 | 87.65 | 87.65 | +0.55 (+0.63%) | 119,048 |
| 8 Nov 2006 | INR | 89.1 | 91.4 | 86.15 | 87.1 | 87.1 | -1 (-1.14%) | 303,530 |
| 7 Nov 2006 | INR | 91.55 | 91.7 | 87.75 | 88.1 | 88.1 | -2.45 (-2.71%) | 187,158 |
| 6 Nov 2006 | INR | 90.7 | 92.9 | 89.6 | 90.55 | 90.55 | +0.6 (+0.67%) | 321,007 |
