| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 61.7 | 61.7 | 56.75 | 56.95 | 56.95 | -0.35 (-0.61%) | 13,500 |
| 13 Dec 2006 | INR | 55.3 | 58.2 | 55 | 57.3 | 57.3 | +0.85 (+1.51%) | 19,209 |
| 12 Dec 2006 | INR | 59.2 | 61.6 | 55.25 | 56.45 | 56.45 | -2.7 (-4.56%) | 50,009 |
| 11 Dec 2006 | INR | 61 | 64 | 58.35 | 59.15 | 59.15 | -1.77 (-2.91%) | 86,350 |
| 11 Dec 2006 |
|
|||||||
| 8 Dec 2006 | INR | 317 | 317 | 303 | 304.6 | 60.92 | -4.4 (-1.42%) | 13,839 |
| 7 Dec 2006 | INR | 300.05 | 310 | 300 | 309 | 61.8 | +0.9 (+0.29%) | 6,424 |
| 6 Dec 2006 | INR | 317 | 317 | 304 | 308.1 | 61.62 | -5.4 (-1.72%) | 18,584 |
| 5 Dec 2006 | INR | 321.65 | 323.6 | 312 | 313.5 | 62.7 | -2.9 (-0.92%) | 28,106 |
| 4 Dec 2006 | INR | 319.9 | 324 | 312 | 316.4 | 63.28 | +14.55 (+4.82%) | 54,425 |
| 1 Dec 2006 | INR | 301 | 309.85 | 298.05 | 301.85 | 60.37 | +3.25 (+1.09%) | 32,568 |
| 30 Nov 2006 | INR | 295 | 306 | 295 | 298.6 | 59.72 | +4.2 (+1.43%) | 28,004 |
| 29 Nov 2006 | INR | 291 | 295.5 | 291 | 294.4 | 58.88 | +3.8 (+1.31%) | 8,724 |
| 28 Nov 2006 | INR | 292.5 | 294 | 289 | 290.6 | 58.12 | -3.55 (-1.21%) | 7,217 |
| 27 Nov 2006 | INR | 292 | 297 | 292 | 294.15 | 58.83 | +4.15 (+1.43%) | 2,883 |
| 24 Nov 2006 | INR | 287 | 293.9 | 284.35 | 290 | 58 | +2.75 (+0.96%) | 7,982 |
| 23 Nov 2006 | INR | 285.1 | 293.5 | 285.05 | 287.25 | 57.45 | -1.35 (-0.47%) | 3,432 |
| 22 Nov 2006 | INR | 296 | 296 | 286 | 288.6 | 57.72 | +0.8 (+0.28%) | 28,816 |
| 21 Nov 2006 | INR | 280 | 289.9 | 278 | 287.8 | 57.56 | +7.6 (+2.71%) | 8,476 |
| 20 Nov 2006 | INR | 285 | 285 | 271 | 280.2 | 56.04 | -2.4 (-0.85%) | 6,295 |
| 17 Nov 2006 | INR | 290.15 | 290.15 | 278.5 | 282.6 | 56.52 | -7.3 (-2.52%) | 3,450 |
| 16 Nov 2006 | INR | 298.9 | 298.9 | 289.1 | 289.9 | 57.98 | -4.55 (-1.55%) | 4,903 |
| 15 Nov 2006 | INR | 301.9 | 301.9 | 293.55 | 294.45 | 58.89 | +1.2 (+0.41%) | 2,428 |
| 14 Nov 2006 | INR | 300 | 301.55 | 293.25 | 293.25 | 58.65 | -2.75 (-0.93%) | 5,038 |
| 13 Nov 2006 | INR | 300 | 300 | 295 | 296 | 59.2 | +0.85 (+0.29%) | 28,841 |
| 10 Nov 2006 | INR | 295 | 299.8 | 292.25 | 295.15 | 59.03 | -2.65 (-0.89%) | 6,386 |
| 9 Nov 2006 | INR | 304.4 | 304.4 | 295 | 297.8 | 59.56 | -1.8 (-0.60%) | 28,343 |
| 8 Nov 2006 | INR | 312 | 312 | 299 | 299.6 | 59.92 | -7.9 (-2.57%) | 8,282 |
| 7 Nov 2006 | INR | 308 | 309.7 | 303.05 | 307.5 | 61.5 | +2.6 (+0.85%) | 26,443 |
| 6 Nov 2006 | INR | 310.1 | 310.1 | 303.8 | 304.9 | 60.98 | -4.5 (-1.45%) | 11,256 |
| 3 Nov 2006 | INR | 310 | 315.8 | 308 | 309.4 | 61.88 | +1.4 (+0.45%) | 48,379 |
