| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | INR | 24.5 | 24.9 | 24 | 24.4 | 24.4 | -0.1 (-0.41%) | 3,602 |
| 21 Dec 2006 | INR | 24.45 | 24.5 | 23.9 | 24.5 | 24.5 | +0.6 (+2.51%) | 12,850 |
| 20 Dec 2006 | INR | 23.5 | 24.5 | 23.5 | 23.9 | 23.9 | -0.5 (-2.05%) | 2,324 |
| 19 Dec 2006 | INR | 24.25 | 24.5 | 24 | 24.4 | 24.4 | +0.25 (+1.04%) | 8,702 |
| 18 Dec 2006 | INR | 23.3 | 25.4 | 23.3 | 24.15 | 24.15 | -0.35 (-1.43%) | 5,826 |
| 15 Dec 2006 | INR | 24 | 24.75 | 23.45 | 24.5 | 24.5 | -0.2 (-0.81%) | 4,684 |
| 14 Dec 2006 | INR | 23.6 | 24.7 | 23.6 | 24.7 | 24.7 | +0.45 (+1.86%) | 2,868 |
| 13 Dec 2006 | INR | 24.8 | 24.8 | 23.25 | 24.25 | 24.25 | -0.7 (-2.81%) | 5,060 |
| 12 Dec 2006 | INR | 25.3 | 26.2 | 24 | 24.95 | 24.95 | -0.05 (-0.20%) | 16,991 |
| 11 Dec 2006 | INR | 25.25 | 25.45 | 24.4 | 25 | 25 | -0.4 (-1.57%) | 5,479 |
| 8 Dec 2006 | INR | 26.5 | 26.5 | 25.35 | 25.4 | 25.4 | -0.75 (-2.87%) | 4,315 |
| 7 Dec 2006 | INR | 26.8 | 26.9 | 26.1 | 26.15 | 26.15 | -0.8 (-2.97%) | 3,461 |
| 6 Dec 2006 | INR | 27.2 | 27.55 | 26.25 | 26.95 | 26.95 | -0.65 (-2.36%) | 6,890 |
| 5 Dec 2006 | INR | 27.75 | 27.75 | 27.4 | 27.6 | 27.6 | +0.1 (+0.36%) | 6,312 |
| 4 Dec 2006 | INR | 28.6 | 28.6 | 27.1 | 27.5 | 27.5 | -1.1 (-3.85%) | 5,382 |
| 1 Dec 2006 | INR | 27.1 | 28.6 | 26.25 | 28.6 | 28.6 | +1.45 (+5.34%) | 12,407 |
| 30 Nov 2006 | INR | 26.45 | 28.05 | 25.7 | 27.15 | 27.15 | 0.0 (0.0%) | 19,303 |
| 29 Nov 2006 | INR | 27.3 | 27.5 | 25.7 | 27.15 | 27.15 | +0.15 (+0.56%) | 136,979 |
| 28 Nov 2006 | INR | 28.1 | 28.1 | 26.8 | 27 | 27 | -1.35 (-4.76%) | 4,620 |
| 27 Nov 2006 | INR | 27.3 | 28.35 | 27.3 | 28.35 | 28.35 | +1.65 (+6.18%) | 16,037 |
| 24 Nov 2006 | INR | 26.25 | 28.35 | 26 | 26.7 | 26.7 | -0.9 (-3.26%) | 9,820 |
| 23 Nov 2006 | INR | 28 | 28 | 26.4 | 27.6 | 27.6 | -0.1 (-0.36%) | 17,744 |
| 22 Nov 2006 | INR | 28.1 | 28.65 | 27.65 | 27.7 | 27.7 | -1.5 (-5.14%) | 25,341 |
| 21 Nov 2006 | INR | 30 | 30.75 | 29.1 | 29.2 | 29.2 | -1.55 (-5.04%) | 56,863 |
| 20 Nov 2006 | INR | 28.75 | 31 | 28.55 | 30.75 | 30.75 | +0.65 (+2.16%) | 120,517 |
| 17 Nov 2006 | INR | 29.7 | 30.1 | 28.1 | 30.1 | 30.1 | +0.4 (+1.35%) | 79,821 |
| 16 Nov 2006 | INR | 31.6 | 31.6 | 29.3 | 29.7 | 29.7 | -0.8 (-2.62%) | 62,444 |
| 15 Nov 2006 | INR | 28.45 | 31.45 | 28.45 | 30.5 | 30.5 | +0.55 (+1.84%) | 277,768 |
| 14 Nov 2006 | INR | 30 | 30.75 | 29.95 | 29.95 | 29.95 | -1.55 (-4.92%) | 87,445 |
| 13 Nov 2006 | INR | 34.4 | 34.4 | 31.5 | 31.5 | 31.5 | -1.65 (-4.98%) | 111,188 |
