| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 74 | 75 | 72.55 | 74 | 74 | +1 (+1.37%) | 1,977 |
| 13 Dec 2006 | INR | 71.8 | 73.1 | 71.8 | 73 | 73 | -3 (-3.95%) | 705 |
| 12 Dec 2006 | INR | 76.85 | 77 | 75 | 76 | 76 | +1 (+1.33%) | 6,343 |
| 11 Dec 2006 | INR | 75 | 78.85 | 75 | 75 | 75 | -3.4 (-4.34%) | 3,634 |
| 8 Dec 2006 | INR | 78.6 | 79.75 | 76.4 | 78.4 | 78.4 | -0.9 (-1.13%) | 3,118 |
| 7 Dec 2006 | INR | 80.5 | 81.95 | 78.25 | 79.3 | 79.3 | -0.75 (-0.94%) | 4,635 |
| 6 Dec 2006 | INR | 79.85 | 86.7 | 79.05 | 80.05 | 80.05 | +0.35 (+0.44%) | 53,023 |
| 5 Dec 2006 | INR | 77.5 | 80.1 | 77 | 79.7 | 79.7 | +2.7 (+3.51%) | 10,422 |
| 4 Dec 2006 | INR | 76 | 78 | 76 | 77 | 77 | +1 (+1.32%) | 7,171 |
| 1 Dec 2006 | INR | 75.65 | 76 | 75 | 76 | 76 | +0.7 (+0.93%) | 8,326 |
| 30 Nov 2006 | INR | 74.1 | 76.3 | 74 | 75.3 | 75.3 | +0.5 (+0.67%) | 3,881 |
| 29 Nov 2006 | INR | 73.5 | 75 | 73.05 | 74.8 | 74.8 | +2.95 (+4.11%) | 3,976 |
| 28 Nov 2006 | INR | 70.25 | 72.95 | 70.25 | 71.85 | 71.85 | -1.2 (-1.64%) | 1,955 |
| 27 Nov 2006 | INR | 73.15 | 73.2 | 73 | 73.05 | 73.05 | -0.2 (-0.27%) | 4,693 |
| 24 Nov 2006 | INR | 66 | 74.25 | 66 | 73.25 | 73.25 | +0.15 (+0.21%) | 2,838 |
| 23 Nov 2006 | INR | 74.5 | 74.5 | 73 | 73.1 | 73.1 | -0.8 (-1.08%) | 10,185 |
| 22 Nov 2006 | INR | 73.05 | 73.9 | 73.05 | 73.9 | 73.9 | -0.1 (-0.14%) | 2,257 |
| 21 Nov 2006 | INR | 72.65 | 74 | 72.6 | 74 | 74 | +0.95 (+1.30%) | 940 |
| 20 Nov 2006 | INR | 72.75 | 73.3 | 71.25 | 73.05 | 73.05 | -0.1 (-0.14%) | 3,452 |
| 17 Nov 2006 | INR | 72 | 73.45 | 72 | 73.15 | 73.15 | +0.65 (+0.90%) | 4,900 |
| 16 Nov 2006 | INR | 73 | 73.85 | 72.5 | 72.5 | 72.5 | -0.6 (-0.82%) | 22,489 |
| 15 Nov 2006 | INR | 73.05 | 74.4 | 73 | 73.1 | 73.1 | +0.1 (+0.14%) | 7,816 |
| 14 Nov 2006 | INR | 73.5 | 73.9 | 73 | 73 | 73 | -1.45 (-1.95%) | 3,670 |
| 13 Nov 2006 | INR | 73 | 75 | 73 | 74.45 | 74.45 | +1.45 (+1.99%) | 4,284 |
| 10 Nov 2006 | INR | 73.7 | 74 | 73 | 73 | 73 | 0.0 (0.0%) | 3,898 |
| 9 Nov 2006 | INR | 73.6 | 74.1 | 72.35 | 73 | 73 | +1 (+1.39%) | 6,194 |
| 8 Nov 2006 | INR | 73.35 | 73.35 | 71.75 | 72 | 72 | 0.0 (0.0%) | 4,444 |
| 7 Nov 2006 | INR | 73.7 | 73.7 | 72 | 72 | 72 | -0.25 (-0.35%) | 2,442 |
| 6 Nov 2006 | INR | 72.3 | 73 | 72.1 | 72.25 | 72.25 | +0.25 (+0.35%) | 2,005 |
| 3 Nov 2006 | INR | 70 | 73 | 70 | 72 | 72 | 0.0 (0.0%) | 5,211 |
