| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | INR | 39.9 | 40 | 38.5 | 39.15 | 39.15 | -0.1 (-0.25%) | 285,894 |
| 14 Dec 2006 | INR | 39 | 39.9 | 38.25 | 39.25 | 39.25 | +1.6 (+4.25%) | 319,801 |
| 13 Dec 2006 | INR | 37.25 | 38.75 | 35.1 | 37.65 | 37.65 | +1.35 (+3.72%) | 343,936 |
| 12 Dec 2006 | INR | 37.7 | 38.2 | 35.6 | 36.3 | 36.3 | -1.35 (-3.59%) | 519,621 |
| 11 Dec 2006 | INR | 39.2 | 40 | 37.2 | 37.65 | 37.65 | -1.5 (-3.83%) | 437,104 |
| 8 Dec 2006 | INR | 39.9 | 40.6 | 39 | 39.15 | 39.15 | -0.6 (-1.51%) | 373,541 |
| 7 Dec 2006 | INR | 40.4 | 41.65 | 39.15 | 39.75 | 39.75 | -0.25 (-0.63%) | 744,788 |
| 6 Dec 2006 | INR | 42.3 | 42.7 | 39.65 | 40 | 40 | -1.95 (-4.65%) | 973,233 |
| 5 Dec 2006 | INR | 38.2 | 42.9 | 37.5 | 41.95 | 41.95 | +4.1 (+10.83%) | 2,689,378 |
| 4 Dec 2006 | INR | 38.6 | 39.5 | 37.15 | 37.85 | 37.85 | -0.35 (-0.92%) | 582,714 |
| 1 Dec 2006 | INR | 39.45 | 39.95 | 38 | 38.2 | 38.2 | -0.65 (-1.67%) | 399,574 |
| 30 Nov 2006 | INR | 40.55 | 40.9 | 38.55 | 38.85 | 38.85 | -1.25 (-3.12%) | 459,166 |
| 29 Nov 2006 | INR | 40.5 | 41.45 | 39.9 | 40.1 | 40.1 | +0.3 (+0.75%) | 408,362 |
| 28 Nov 2006 | INR | 40.75 | 40.75 | 39.65 | 39.8 | 39.8 | -1.25 (-3.05%) | 368,084 |
| 27 Nov 2006 | INR | 41.95 | 42.15 | 40.8 | 41.05 | 41.05 | -0.55 (-1.32%) | 365,797 |
| 24 Nov 2006 | INR | 42.05 | 42.6 | 41.2 | 41.6 | 41.6 | -0.05 (-0.12%) | 794,712 |
| 23 Nov 2006 | INR | 41.95 | 43.1 | 40.2 | 41.65 | 41.65 | +0.25 (+0.60%) | 1,336,011 |
| 22 Nov 2006 | INR | 43 | 43.1 | 41.15 | 41.4 | 41.4 | -1 (-2.36%) | 805,834 |
| 21 Nov 2006 | INR | 40 | 43.45 | 39.8 | 42.4 | 42.4 | +2.75 (+6.94%) | 1,881,258 |
| 20 Nov 2006 | INR | 40.45 | 40.95 | 38.6 | 39.65 | 39.65 | -0.85 (-2.10%) | 1,139,076 |
| 17 Nov 2006 | INR | 43.75 | 43.75 | 39.55 | 40.5 | 40.5 | -2 (-4.71%) | 1,715,976 |
| 16 Nov 2006 | INR | 49 | 49 | 41.6 | 42.5 | 42.5 | +0.85 (+2.04%) | 3,518,160 |
| 15 Nov 2006 | INR | 44.8 | 45.4 | 41.3 | 41.65 | 41.65 | -2.85 (-6.40%) | 1,925,389 |
| 14 Nov 2006 | INR | 47 | 48.2 | 44.1 | 44.5 | 44.5 | -1.7 (-3.68%) | 5,189,332 |
| 13 Nov 2006 | INR | 39.95 | 47.15 | 39.2 | 46.2 | 46.2 | +6.3 (+15.79%) | 10,961,956 |
| 10 Nov 2006 | INR | 44 | 44 | 39.05 | 39.9 | 39.9 | -3.8 (-8.70%) | 4,799,110 |
| 9 Nov 2006 | INR | 38 | 59.9 | 35.1 | 43.7 | 43.7 | 0.0 (0.0%) | 25,082,547 |
