| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2006 | INR | 38.15 | 39.35 | 37.75 | 38 | 38 | -0.25 (-0.65%) | 24,900 |
| 18 Dec 2006 | INR | 39.05 | 39.35 | 38.05 | 38.25 | 38.25 | -0.5 (-1.29%) | 19,600 |
| 15 Dec 2006 | INR | 40.35 | 40.5 | 38.55 | 38.75 | 38.75 | +0.2 (+0.52%) | 19,100 |
| 14 Dec 2006 | INR | 37.15 | 38.95 | 37.1 | 38.55 | 38.55 | +1 (+2.66%) | 25,200 |
| 13 Dec 2006 | INR | 38 | 38.85 | 36.25 | 37.55 | 37.55 | -0.3 (-0.79%) | 23,300 |
| 12 Dec 2006 | INR | 40 | 40.05 | 37.85 | 37.85 | 37.85 | -1.95 (-4.90%) | 26,500 |
| 11 Dec 2006 | INR | 41 | 43 | 39.35 | 39.8 | 39.8 | -1.15 (-2.81%) | 24,600 |
| 8 Dec 2006 | INR | 41.55 | 41.6 | 40.55 | 40.95 | 40.95 | -0.05 (-0.12%) | 27,100 |
| 7 Dec 2006 | INR | 42.55 | 42.55 | 40.4 | 41 | 41 | -0.7 (-1.68%) | 22,900 |
| 6 Dec 2006 | INR | 44.05 | 44.05 | 41.35 | 41.7 | 41.7 | -1.8 (-4.14%) | 19,500 |
| 5 Dec 2006 | INR | 44.05 | 46 | 43 | 43.5 | 43.5 | -0.45 (-1.02%) | 25,600 |
| 4 Dec 2006 | INR | 46.95 | 48.2 | 43.95 | 43.95 | 43.95 | -2.3 (-4.97%) | 29,500 |
| 1 Dec 2006 | INR | 43.75 | 47 | 41.8 | 46.25 | 46.25 | +2.6 (+5.96%) | 77,200 |
| 30 Nov 2006 | INR | 44.8 | 45.25 | 43 | 43.65 | 43.65 | +2.55 (+6.20%) | 52,900 |
| 29 Nov 2006 | INR | 38.95 | 41.1 | 38.95 | 41.1 | 41.1 | +3.75 (+10.04%) | 15,700 |
| 28 Nov 2006 | INR | 37.55 | 38.4 | 37 | 37.35 | 37.35 | +0.3 (+0.81%) | 28,800 |
| 27 Nov 2006 | INR | 38.15 | 39.1 | 36.9 | 37.05 | 37.05 | -0.65 (-1.72%) | 23,800 |
| 24 Nov 2006 | INR | 39.5 | 39.5 | 37.1 | 37.7 | 37.7 | -0.3 (-0.79%) | 27,400 |
| 23 Nov 2006 | INR | 38.5 | 38.55 | 37.5 | 38 | 38 | +0.65 (+1.74%) | 23,100 |
| 22 Nov 2006 | INR | 39.75 | 39.75 | 37.1 | 37.35 | 37.35 | -1.8 (-4.60%) | 31,600 |
| 21 Nov 2006 | INR | 38.55 | 40 | 38.2 | 39.15 | 39.15 | +1.85 (+4.96%) | 26,600 |
| 20 Nov 2006 | INR | 38.5 | 38.55 | 35.6 | 37.3 | 37.3 | -0.9 (-2.36%) | 29,100 |
| 17 Nov 2006 | INR | 39.05 | 39.15 | 37.5 | 38.2 | 38.2 | -0.4 (-1.04%) | 25,700 |
| 16 Nov 2006 | INR | 39.15 | 39.55 | 38.5 | 38.6 | 38.6 | -0.25 (-0.64%) | 25,000 |
| 15 Nov 2006 | INR | 40.05 | 41.35 | 38.7 | 38.85 | 38.85 | -1 (-2.51%) | 22,000 |
| 14 Nov 2006 | INR | 40.55 | 42 | 38.6 | 39.85 | 39.85 | -0.15 (-0.38%) | 40,600 |
| 13 Nov 2006 | INR | 38.5 | 41.2 | 38.3 | 40 | 40 | +0.75 (+1.91%) | 29,900 |
| 10 Nov 2006 | INR | 39.1 | 39.75 | 38.8 | 39.25 | 39.25 | +1 (+2.61%) | 21,600 |
| 9 Nov 2006 | INR | 39.1 | 40 | 38.1 | 38.25 | 38.25 | -0.3 (-0.78%) | 30,800 |
| 8 Nov 2006 | INR | 40.2 | 40.25 | 38.25 | 38.55 | 38.55 | -0.5 (-1.28%) | 26,000 |
