| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 70.05 | 74.5 | 70.05 | 73.7 | 73.7 | -2.2 (-2.90%) | 841 |
| 22 Dec 2006 | INR | 75 | 76.4 | 75 | 75.9 | 75.9 | +3.45 (+4.76%) | 1,700 |
| 21 Dec 2006 | INR | 69.3 | 75 | 69.3 | 72.45 | 72.45 | -0.7 (-0.96%) | 500 |
| 20 Dec 2006 | INR | 70.15 | 74.95 | 70.15 | 73.15 | 73.15 | -1.85 (-2.47%) | 3,200 |
| 19 Dec 2006 | INR | 71.1 | 79.9 | 71.1 | 75 | 75 | +1 (+1.35%) | 2,500 |
| 18 Dec 2006 | INR | 70.55 | 75 | 70.55 | 74 | 74 | -0.6 (-0.80%) | 211 |
| 15 Dec 2006 | INR | 70.3 | 76.95 | 70.3 | 74.6 | 74.6 | +1.55 (+2.12%) | 876 |
| 14 Dec 2006 | INR | 70 | 74.9 | 70 | 73.05 | 73.05 | +0.1 (+0.14%) | 1,000 |
| 13 Dec 2006 | INR | 72.05 | 74.85 | 72.05 | 72.95 | 72.95 | -2.05 (-2.73%) | 154 |
| 12 Dec 2006 | INR | 72 | 82.8 | 72 | 75 | 75 | -0.25 (-0.33%) | 3,900 |
| 11 Dec 2006 | INR | 75 | 77.85 | 75 | 75.25 | 75.25 | -1.85 (-2.40%) | 18,700 |
| 8 Dec 2006 | INR | 78 | 78.8 | 77 | 77.1 | 77.1 | -2.45 (-3.08%) | 2,800 |
| 7 Dec 2006 | INR | 79.4 | 80.45 | 79.4 | 79.55 | 79.55 | -1.1 (-1.36%) | 6,600 |
| 6 Dec 2006 | INR | 76.3 | 86.6 | 76.3 | 80.65 | 80.65 | +1.95 (+2.48%) | 46,700 |
| 5 Dec 2006 | INR | 78 | 80 | 77.3 | 78.7 | 78.7 | +1.65 (+2.14%) | 8,800 |
| 4 Dec 2006 | INR | 78 | 78 | 75.5 | 77.05 | 77.05 | +2 (+2.66%) | 48,000 |
| 1 Dec 2006 | INR | 79.75 | 81 | 75 | 75.05 | 75.05 | -0.25 (-0.33%) | 4,400 |
| 30 Nov 2006 | INR | 73.55 | 78 | 73.55 | 75.3 | 75.3 | +0.3 (+0.40%) | 3,900 |
| 29 Nov 2006 | INR | 73.5 | 76 | 70.5 | 75 | 75 | +3.25 (+4.53%) | 6,000 |
| 28 Nov 2006 | INR | 70.5 | 72.5 | 70.5 | 71.75 | 71.75 | -1.3 (-1.78%) | 600 |
| 27 Nov 2006 | INR | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | +0.4 (+0.55%) | 595 |
| 24 Nov 2006 | INR | 73.25 | 73.25 | 72.55 | 72.65 | 72.65 | -0.35 (-0.48%) | 764 |
| 23 Nov 2006 | INR | 73.05 | 73.05 | 73 | 73 | 73 | -0.05 (-0.07%) | 1,700 |
| 22 Nov 2006 | INR | 70 | 73.9 | 70 | 73.05 | 73.05 | +0.05 (+0.07%) | 1,700 |
| 21 Nov 2006 | INR | 71.5 | 73.05 | 71.5 | 73 | 73 | -0.9 (-1.22%) | 543 |
| 20 Nov 2006 | INR | 70.3 | 73.9 | 70.3 | 73.9 | 73.9 | +0.9 (+1.23%) | 2,300 |
| 17 Nov 2006 | INR | 67 | 73.05 | 67 | 73 | 73 | 0.0 (0.0%) | 3,500 |
| 16 Nov 2006 | INR | 72 | 73.3 | 72 | 73 | 73 | 0.0 (0.0%) | 4,600 |
| 15 Nov 2006 | INR | 73.05 | 73.15 | 73 | 73 | 73 | 0.0 (0.0%) | 1,900 |
| 14 Nov 2006 | INR | 73.2 | 74.75 | 73 | 73 | 73 | -0.15 (-0.21%) | 3,500 |
