| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 85 | 86.75 | 85 | 86 | 17.2 | +1.4 (+1.65%) | 444,400 |
| 22 Dec 2006 | INR | 81.15 | 86 | 80.5 | 84.6 | 16.92 | +4.3 (+5.35%) | 1,157,055 |
| 21 Dec 2006 | INR | 81 | 81.5 | 80.1 | 80.3 | 16.06 | -0.7 (-0.86%) | 190,590 |
| 20 Dec 2006 | INR | 82 | 82.5 | 80.25 | 81 | 16.2 | -0.3 (-0.37%) | 204,415 |
| 19 Dec 2006 | INR | 82.6 | 83.5 | 80.25 | 81.3 | 16.26 | -1.9 (-2.28%) | 303,005 |
| 18 Dec 2006 | INR | 84 | 84.1 | 81.75 | 83.2 | 16.64 | -0.45 (-0.54%) | 215,410 |
| 15 Dec 2006 | INR | 83.7 | 84.9 | 83 | 83.65 | 16.73 | +0.75 (+0.90%) | 304,795 |
| 14 Dec 2006 | INR | 80.5 | 83.5 | 80.5 | 82.9 | 16.58 | +3.05 (+3.82%) | 484,880 |
| 13 Dec 2006 | INR | 79.1 | 80.65 | 77 | 79.85 | 15.97 | +0.95 (+1.20%) | 655,735 |
| 12 Dec 2006 | INR | 85.8 | 85.8 | 77.05 | 78.9 | 15.78 | -6.05 (-7.12%) | 810,420 |
| 11 Dec 2006 | INR | 88.4 | 88.4 | 83.5 | 84.95 | 16.99 | -3.3 (-3.74%) | 547,410 |
| 8 Dec 2006 | INR | 90.85 | 90.9 | 87.75 | 88.25 | 17.65 | -1.75 (-1.94%) | 710,795 |
| 7 Dec 2006 | INR | 91.1 | 91.95 | 89.6 | 90 | 18 | -0.25 (-0.28%) | 427,825 |
| 6 Dec 2006 | INR | 92 | 92 | 90.05 | 90.25 | 18.05 | -0.55 (-0.61%) | 426,240 |
| 5 Dec 2006 | INR | 92 | 92.4 | 90.4 | 90.8 | 18.16 | -0.4 (-0.44%) | 438,175 |
| 4 Dec 2006 | INR | 92.4 | 92.6 | 90.7 | 91.2 | 18.24 | -0.65 (-0.71%) | 597,530 |
| 1 Dec 2006 | INR | 92.45 | 94.7 | 91.55 | 91.85 | 18.37 | +0.5 (+0.55%) | 822,685 |
| 30 Nov 2006 | INR | 93.25 | 94.45 | 90.9 | 91.35 | 18.27 | -0.95 (-1.03%) | 781,470 |
| 29 Nov 2006 | INR | 94 | 94.7 | 92 | 92.3 | 18.46 | -0.35 (-0.38%) | 555,845 |
| 28 Nov 2006 | INR | 94 | 94.75 | 92.05 | 92.65 | 18.53 | -1.25 (-1.33%) | 834,770 |
| 27 Nov 2006 | INR | 96 | 97.05 | 93.6 | 93.9 | 18.78 | -1.75 (-1.83%) | 1,150,565 |
| 24 Nov 2006 | INR | 92.95 | 98.4 | 92.25 | 95.65 | 19.13 | +3 (+3.24%) | 6,240,685 |
| 23 Nov 2006 | INR | 93.9 | 95.25 | 92.1 | 92.65 | 18.53 | -0.65 (-0.70%) | 1,166,395 |
| 22 Nov 2006 | INR | 94.1 | 94.75 | 93.25 | 93.3 | 18.66 | -0.75 (-0.80%) | 656,075 |
| 21 Nov 2006 | INR | 94.6 | 96.2 | 93.65 | 94.05 | 18.81 | -0.2 (-0.21%) | 1,019,550 |
| 20 Nov 2006 | INR | 89.6 | 94.9 | 89.6 | 94.25 | 18.85 | +0.9 (+0.96%) | 2,219,270 |
| 17 Nov 2006 | INR | 93.4 | 95.5 | 90.8 | 93.35 | 18.67 | +0.75 (+0.81%) | 4,828,440 |
| 16 Nov 2006 | INR | 90 | 93.4 | 89.25 | 92.6 | 18.52 | +3.2 (+3.58%) | 2,394,330 |
| 15 Nov 2006 | INR | 90.2 | 91.65 | 89.05 | 89.4 | 17.88 | -1.25 (-1.38%) | 583,615 |
| 14 Nov 2006 | INR | 91.5 | 94 | 90.35 | 90.65 | 18.13 | +0.15 (+0.17%) | 1,232,225 |
