| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2006 | INR | 5.69 | 5.69 | 4.75 | 4.86 | 4.86 | -0.09 (-1.82%) | 8,848 |
| 18 Dec 2006 | INR | 4.75 | 5 | 4.75 | 4.95 | 4.95 | +0.15 (+3.13%) | 21,559 |
| 15 Dec 2006 | INR | 4.8 | 4.85 | 4.8 | 4.8 | 4.8 | -0.15 (-3.03%) | 1,500 |
| 14 Dec 2006 | INR | 5 | 5 | 4.7 | 4.95 | 4.95 | +0.32 (+6.91%) | 10,650 |
| 13 Dec 2006 | INR | 4.55 | 4.63 | 4.55 | 4.63 | 4.63 | -0.02 (-0.43%) | 550 |
| 12 Dec 2006 | INR | 5 | 5 | 4.6 | 4.65 | 4.65 | -0.12 (-2.52%) | 4,139 |
| 11 Dec 2006 | INR | 4.6 | 5 | 4.52 | 4.77 | 4.77 | -0.23 (-4.60%) | 23,400 |
| 8 Dec 2006 | INR | 4.3 | 5.18 | 4.3 | 5 | 5 | -0.02 (-0.40%) | 9,900 |
| 7 Dec 2006 | INR | 5.1 | 5.35 | 5 | 5.02 | 5.02 | -0.08 (-1.57%) | 12,353 |
| 6 Dec 2006 | INR | 5.2 | 5.25 | 5.06 | 5.1 | 5.1 | -0.1 (-1.92%) | 12,150 |
| 5 Dec 2006 | INR | 5.22 | 5.29 | 5.12 | 5.2 | 5.2 | -0.05 (-0.95%) | 6,940 |
| 4 Dec 2006 | INR | 5.6 | 5.6 | 5.06 | 5.25 | 5.25 | +0.16 (+3.14%) | 11,802 |
| 1 Dec 2006 | INR | 5.11 | 5.28 | 4.8 | 5.09 | 5.09 | -0.14 (-2.68%) | 15,280 |
| 30 Nov 2006 | INR | 5.2 | 5.4 | 5.07 | 5.23 | 5.23 | +0.13 (+2.55%) | 9,145 |
| 29 Nov 2006 | INR | 5.06 | 5.3 | 5.06 | 5.1 | 5.1 | -0.07 (-1.35%) | 6,657 |
| 28 Nov 2006 | INR | 4.71 | 5.25 | 4.55 | 5.17 | 5.17 | -0.08 (-1.52%) | 15,402 |
| 27 Nov 2006 | INR | 5.25 | 5.25 | 5.05 | 5.25 | 5.25 | +0.14 (+2.74%) | 5,988 |
| 24 Nov 2006 | INR | 5.1 | 5.39 | 5.1 | 5.11 | 5.11 | -0.22 (-4.13%) | 15,479 |
| 23 Nov 2006 | INR | 5.25 | 5.49 | 5 | 5.33 | 5.33 | +0.33 (+6.60%) | 25,560 |
| 22 Nov 2006 | INR | 6.35 | 6.35 | 4.96 | 5 | 5 | -0.3 (-5.66%) | 24,998 |
| 21 Nov 2006 | INR | 4.9 | 5.65 | 4.71 | 5.3 | 5.3 | +0.41 (+8.38%) | 10,804 |
| 20 Nov 2006 | INR | 4.25 | 4.99 | 4.2 | 4.89 | 4.89 | -0.16 (-3.17%) | 22,148 |
| 17 Nov 2006 | INR | 5.6 | 5.6 | 5.05 | 5.05 | 5.05 | -0.46 (-8.35%) | 8,341 |
| 16 Nov 2006 | INR | 5.5 | 5.9 | 5.5 | 5.51 | 5.51 | -0.3 (-5.16%) | 25,305 |
| 15 Nov 2006 | INR | 6.56 | 6.56 | 5.75 | 5.81 | 5.81 | -0.16 (-2.68%) | 84,841 |
| 14 Nov 2006 | INR | 5.95 | 5.97 | 5.95 | 5.97 | 5.97 | +0.54 (+9.94%) | 13,250 |
| 13 Nov 2006 | INR | 5.1 | 5.43 | 5.1 | 5.43 | 5.43 | +0.38 (+7.52%) | 27,666 |
| 10 Nov 2006 | INR | 4.8 | 5.2 | 4.8 | 5.05 | 5.05 | +0.15 (+3.06%) | 10,699 |
| 9 Nov 2006 | INR | 5 | 5.13 | 4.9 | 4.9 | 4.9 | -0.23 (-4.48%) | 13,106 |
| 8 Nov 2006 | INR | 4.96 | 5.25 | 4.96 | 5.13 | 5.13 | +0.17 (+3.43%) | 16,929 |
