| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 81.2 | 82.7 | 78.25 | 80.3 | 80.3 | +0.15 (+0.19%) | 45,612 |
| 13 Dec 2006 | INR | 77.6 | 82 | 77.6 | 80.15 | 80.15 | +3.65 (+4.77%) | 25,803 |
| 12 Dec 2006 | INR | 83 | 85.35 | 75 | 76.5 | 76.5 | -7.35 (-8.77%) | 38,701 |
| 11 Dec 2006 | INR | 89.05 | 89.6 | 83.1 | 83.85 | 83.85 | -4.25 (-4.82%) | 22,146 |
| 8 Dec 2006 | INR | 88.75 | 92.7 | 87.5 | 88.1 | 88.1 | -0.35 (-0.40%) | 53,362 |
| 7 Dec 2006 | INR | 83.1 | 89 | 83.1 | 88.45 | 88.45 | +4.7 (+5.61%) | 73,993 |
| 6 Dec 2006 | INR | 87.7 | 87.8 | 82.6 | 83.75 | 83.75 | -3 (-3.46%) | 34,641 |
| 5 Dec 2006 | INR | 87.5 | 88 | 86.6 | 86.75 | 86.75 | -0.4 (-0.46%) | 22,669 |
| 4 Dec 2006 | INR | 88 | 89.05 | 86.55 | 87.15 | 87.15 | +1.95 (+2.29%) | 30,144 |
| 1 Dec 2006 | INR | 84.6 | 87.3 | 84.55 | 85.2 | 85.2 | 0.0 (0.0%) | 28,252 |
| 30 Nov 2006 | INR | 87.3 | 88.25 | 85 | 85.2 | 85.2 | -1.55 (-1.79%) | 16,656 |
| 29 Nov 2006 | INR | 87.05 | 89.75 | 86.6 | 86.75 | 86.75 | -0.65 (-0.74%) | 29,692 |
| 28 Nov 2006 | INR | 84.25 | 87.5 | 84.25 | 87.4 | 87.4 | +0.55 (+0.63%) | 16,043 |
| 27 Nov 2006 | INR | 85.7 | 89.5 | 85.7 | 86.85 | 86.85 | 0.0 (0.0%) | 26,834 |
| 24 Nov 2006 | INR | 88.5 | 89 | 86.5 | 86.85 | 86.85 | -1.4 (-1.59%) | 32,877 |
| 23 Nov 2006 | INR | 89.9 | 90.55 | 88.05 | 88.25 | 88.25 | -0.4 (-0.45%) | 25,334 |
| 22 Nov 2006 | INR | 90.6 | 91.7 | 88.15 | 88.65 | 88.65 | -0.85 (-0.95%) | 27,851 |
| 21 Nov 2006 | INR | 89.4 | 91.45 | 89 | 89.5 | 89.5 | +0.4 (+0.45%) | 25,467 |
| 20 Nov 2006 | INR | 91.8 | 92.6 | 88 | 89.1 | 89.1 | -2.65 (-2.89%) | 32,402 |
| 17 Nov 2006 | INR | 97.65 | 97.9 | 90.65 | 91.75 | 91.75 | -5.25 (-5.41%) | 44,485 |
| 16 Nov 2006 | INR | 97.5 | 98.5 | 96 | 97 | 97 | +0.5 (+0.52%) | 239,595 |
| 15 Nov 2006 | INR | 94.65 | 97.4 | 93.25 | 96.5 | 96.5 | +2.55 (+2.71%) | 224,827 |
| 14 Nov 2006 | INR | 91.3 | 94.5 | 88.1 | 93.95 | 93.95 | +0.55 (+0.59%) | 132,594 |
| 13 Nov 2006 | INR | 91.3 | 93.9 | 91.3 | 93.4 | 93.4 | +1.55 (+1.69%) | 51,406 |
| 10 Nov 2006 | INR | 92.8 | 92.8 | 91 | 91.85 | 91.85 | -0.25 (-0.27%) | 56,195 |
| 9 Nov 2006 | INR | 92.9 | 93.1 | 91.55 | 92.1 | 92.1 | -0.15 (-0.16%) | 37,303 |
| 8 Nov 2006 | INR | 92.45 | 94.95 | 91.15 | 92.25 | 92.25 | +0.2 (+0.22%) | 85,170 |
| 7 Nov 2006 | INR | 93.9 | 94.55 | 91.55 | 92.05 | 92.05 | -0.95 (-1.02%) | 41,209 |
| 6 Nov 2006 | INR | 92.3 | 98 | 91.9 | 93 | 93 | +1.2 (+1.31%) | 110,140 |
| 3 Nov 2006 | INR | 91.55 | 92.75 | 91 | 91.8 | 91.8 | +0.25 (+0.27%) | 39,328 |
