| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2006 | INR | 33.7 | 33.8 | 32.35 | 32.45 | 32.45 | -0.45 (-1.37%) | 127,395 |
| 19 Dec 2006 | INR | 32.8 | 34.3 | 32.8 | 32.9 | 32.9 | +0.05 (+0.15%) | 161,394 |
| 18 Dec 2006 | INR | 34 | 34 | 32.6 | 32.85 | 32.85 | -0.7 (-2.09%) | 110,271 |
| 15 Dec 2006 | INR | 33.3 | 34.2 | 33.3 | 33.55 | 33.55 | +0.05 (+0.15%) | 89,312 |
| 14 Dec 2006 | INR | 34.05 | 34.1 | 33.25 | 33.5 | 33.5 | +0.55 (+1.67%) | 96,028 |
| 13 Dec 2006 | INR | 32.55 | 33.25 | 31.3 | 32.95 | 32.95 | +0.5 (+1.54%) | 171,358 |
| 12 Dec 2006 | INR | 34.05 | 34.95 | 32 | 32.45 | 32.45 | -1.85 (-5.39%) | 308,138 |
| 11 Dec 2006 | INR | 35.3 | 36 | 34 | 34.3 | 34.3 | -1.05 (-2.97%) | 142,729 |
| 8 Dec 2006 | INR | 36.45 | 36.8 | 35.1 | 35.35 | 35.35 | -0.85 (-2.35%) | 145,513 |
| 7 Dec 2006 | INR | 35.2 | 37.8 | 35 | 36.2 | 36.2 | +1 (+2.84%) | 307,826 |
| 6 Dec 2006 | INR | 35.95 | 36 | 34.9 | 35.2 | 35.2 | -0.25 (-0.71%) | 126,581 |
| 5 Dec 2006 | INR | 35.8 | 36 | 35.15 | 35.45 | 35.45 | -0.25 (-0.70%) | 99,460 |
| 4 Dec 2006 | INR | 35.85 | 36.45 | 35 | 35.7 | 35.7 | -0.25 (-0.70%) | 99,919 |
| 1 Dec 2006 | INR | 36 | 36.25 | 35.6 | 35.95 | 35.95 | +0.25 (+0.70%) | 97,512 |
| 30 Nov 2006 | INR | 36.6 | 36.7 | 35.55 | 35.7 | 35.7 | -0.25 (-0.70%) | 101,830 |
| 29 Nov 2006 | INR | 36.15 | 36.7 | 35.8 | 35.95 | 35.95 | +0.4 (+1.13%) | 116,145 |
| 28 Nov 2006 | INR | 35.75 | 36 | 35.25 | 35.55 | 35.55 | -0.55 (-1.52%) | 114,000 |
| 27 Nov 2006 | INR | 36.3 | 36.95 | 36 | 36.1 | 36.1 | -0.15 (-0.41%) | 138,086 |
| 24 Nov 2006 | INR | 37 | 37.2 | 36.05 | 36.25 | 36.25 | -0.65 (-1.76%) | 175,534 |
| 23 Nov 2006 | INR | 37.55 | 37.85 | 36.7 | 36.9 | 36.9 | -0.55 (-1.47%) | 101,388 |
| 22 Nov 2006 | INR | 38 | 38.5 | 37.2 | 37.45 | 37.45 | -0.15 (-0.40%) | 210,209 |
| 21 Nov 2006 | INR | 36.55 | 38.5 | 36.3 | 37.6 | 37.6 | +1.65 (+4.59%) | 281,934 |
| 20 Nov 2006 | INR | 36 | 36.7 | 34.5 | 35.95 | 35.95 | -0.25 (-0.69%) | 228,607 |
| 17 Nov 2006 | INR | 37.5 | 37.9 | 36 | 36.2 | 36.2 | -1 (-2.69%) | 183,296 |
| 16 Nov 2006 | INR | 37.9 | 38.35 | 37.05 | 37.2 | 37.2 | -0.7 (-1.85%) | 197,603 |
| 15 Nov 2006 | INR | 39 | 39.2 | 37.7 | 37.9 | 37.9 | -0.65 (-1.69%) | 150,193 |
| 14 Nov 2006 | INR | 40.25 | 40.25 | 38.4 | 38.55 | 38.55 | -1.05 (-2.65%) | 176,649 |
| 13 Nov 2006 | INR | 39.7 | 40.5 | 39.45 | 39.6 | 39.6 | +0.1 (+0.25%) | 198,551 |
| 10 Nov 2006 | INR | 39 | 40.25 | 39 | 39.5 | 39.5 | +0.8 (+2.07%) | 292,841 |
| 9 Nov 2006 | INR | 39.1 | 39.45 | 38.3 | 38.7 | 38.7 | -0.3 (-0.77%) | 166,284 |
