| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 62.45 | 63.75 | 62.1 | 62.65 | 62.65 | -0.1 (-0.16%) | 71,158 |
| 13 Dec 2006 | INR | 60.1 | 62.95 | 59 | 62.75 | 62.75 | +1.65 (+2.70%) | 87,516 |
| 12 Dec 2006 | INR | 62.6 | 63.6 | 61.1 | 61.1 | 61.1 | -1.5 (-2.40%) | 156,996 |
| 11 Dec 2006 | INR | 65.2 | 66.95 | 62.5 | 62.6 | 62.6 | -2.7 (-4.13%) | 97,911 |
| 8 Dec 2006 | INR | 65.6 | 66.9 | 64.75 | 65.3 | 65.3 | -0.55 (-0.84%) | 63,294 |
| 7 Dec 2006 | INR | 65.05 | 66.5 | 64.9 | 65.85 | 65.85 | +1.05 (+1.62%) | 61,960 |
| 6 Dec 2006 | INR | 65.3 | 65.9 | 64.5 | 64.8 | 64.8 | -0.15 (-0.23%) | 81,608 |
| 5 Dec 2006 | INR | 66.9 | 66.9 | 64.9 | 64.95 | 64.95 | -1.35 (-2.04%) | 133,998 |
| 4 Dec 2006 | INR | 66 | 66.9 | 65.75 | 66.3 | 66.3 | +0.35 (+0.53%) | 118,695 |
| 1 Dec 2006 | INR | 65.5 | 66.9 | 65 | 65.95 | 65.95 | +0.65 (+1.00%) | 214,490 |
| 30 Nov 2006 | INR | 69.5 | 69.5 | 64.8 | 65.3 | 65.3 | -2.6 (-3.83%) | 368,737 |
| 29 Nov 2006 | INR | 70.7 | 72.4 | 66.15 | 67.9 | 67.9 | -2.1 (-3%) | 211,435 |
| 28 Nov 2006 | INR | 72 | 72.3 | 69.85 | 70 | 70 | -2.5 (-3.45%) | 148,235 |
| 27 Nov 2006 | INR | 70 | 73.95 | 69.85 | 72.5 | 72.5 | +2.8 (+4.02%) | 121,773 |
| 24 Nov 2006 | INR | 70.5 | 71.3 | 69.3 | 69.7 | 69.7 | -0.8 (-1.13%) | 61,041 |
| 23 Nov 2006 | INR | 70.45 | 71.2 | 70.1 | 70.5 | 70.5 | -0.3 (-0.42%) | 44,805 |
| 22 Nov 2006 | INR | 70.45 | 71.5 | 70 | 70.8 | 70.8 | +0.15 (+0.21%) | 87,641 |
| 21 Nov 2006 | INR | 69.1 | 72.6 | 69.1 | 70.65 | 70.65 | +1.25 (+1.80%) | 87,231 |
| 20 Nov 2006 | INR | 69.75 | 69.9 | 68 | 69.4 | 69.4 | -0.55 (-0.79%) | 95,315 |
| 17 Nov 2006 | INR | 73.55 | 73.7 | 69.05 | 69.95 | 69.95 | -2.1 (-2.91%) | 151,456 |
| 16 Nov 2006 | INR | 75.8 | 76 | 72.05 | 72.05 | 72.05 | -3.7 (-4.88%) | 174,966 |
| 15 Nov 2006 | INR | 75.2 | 76.35 | 75 | 75.75 | 75.75 | +0.95 (+1.27%) | 683,584 |
| 14 Nov 2006 | INR | 70.1 | 75.4 | 69.5 | 74.8 | 74.8 | +5.1 (+7.32%) | 1,070,897 |
| 13 Nov 2006 | INR | 71 | 72.4 | 69.25 | 69.7 | 69.7 | -1.3 (-1.83%) | 208,836 |
| 10 Nov 2006 | INR | 73.8 | 74 | 70.65 | 71 | 71 | -2.2 (-3.01%) | 184,256 |
| 9 Nov 2006 | INR | 76.3 | 79 | 73 | 73.2 | 73.2 | -2 (-2.66%) | 296,678 |
| 8 Nov 2006 | INR | 77 | 78.9 | 74.9 | 75.2 | 75.2 | -0.4 (-0.53%) | 362,145 |
| 7 Nov 2006 | INR | 77.65 | 81.8 | 75.6 | 75.6 | 75.6 | -0.85 (-1.11%) | 1,065,730 |
| 6 Nov 2006 | INR | 76.95 | 79 | 76.05 | 76.45 | 76.45 | -0.1 (-0.13%) | 101,039 |
| 3 Nov 2006 | INR | 78.35 | 80 | 76.1 | 76.55 | 76.55 | -1.25 (-1.61%) | 119,607 |
