| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 94.9 | 97.8 | 94.9 | 95.66 | 95.66 | +2.06 (+2.20%) | 46,996 |
| 22 Dec 2006 | INR | 84.5 | 98.4 | 84.5 | 93.6 | 93.6 | +9.6 (+11.43%) | 268,664 |
| 21 Dec 2006 | INR | 87.2 | 89.9 | 83 | 84 | 84 | -3.2 (-3.67%) | 206,838 |
| 20 Dec 2006 | INR | 96 | 97.5 | 86.2 | 87.2 | 87.2 | -6.4 (-6.84%) | 121,736 |
| 19 Dec 2006 | INR | 96.5 | 101 | 93 | 93.6 | 93.6 | -3.96 (-4.06%) | 83,006 |
| 18 Dec 2006 | INR | 103.9 | 103.9 | 96.2 | 97.56 | 97.56 | -2.74 (-2.73%) | 35,964 |
| 15 Dec 2006 | INR | 104.94 | 109 | 99.8 | 100.3 | 100.3 | -1.4 (-1.38%) | 126,530 |
| 14 Dec 2006 | INR | 101 | 103.34 | 100 | 101.7 | 101.7 | +1.76 (+1.76%) | 63,284 |
| 13 Dec 2006 | INR | 103 | 103 | 85.5 | 99.94 | 99.94 | -3 (-2.91%) | 44,700 |
| 12 Dec 2006 | INR | 109 | 111.1 | 102.1 | 102.94 | 102.94 | -6 (-5.51%) | 20,958 |
| 11 Dec 2006 | INR | 110.1 | 110.4 | 108.1 | 108.94 | 108.94 | -2.56 (-2.30%) | 18,344 |
| 8 Dec 2006 | INR | 112.9 | 113.56 | 111.1 | 111.5 | 111.5 | -0.84 (-0.75%) | 8,810 |
| 7 Dec 2006 | INR | 113.56 | 114 | 112 | 112.34 | 112.34 | -1 (-0.88%) | 13,430 |
| 6 Dec 2006 | INR | 116 | 119.5 | 112.5 | 113.34 | 113.34 | -0.96 (-0.84%) | 64,652 |
| 5 Dec 2006 | INR | 114.94 | 115 | 112.76 | 114.3 | 114.3 | -0.3 (-0.26%) | 14,068 |
| 4 Dec 2006 | INR | 112.3 | 116.5 | 111.94 | 114.6 | 114.6 | +1.1 (+0.97%) | 67,034 |
| 1 Dec 2006 | INR | 112 | 114.94 | 112 | 113.5 | 113.5 | -0.06 (-0.05%) | 48,702 |
| 30 Nov 2006 | INR | 117.5 | 117.5 | 112.34 | 113.56 | 113.56 | +1.56 (+1.39%) | 7,154 |
| 29 Nov 2006 | INR | 116 | 116 | 111.56 | 112 | 112 | +0.9 (+0.81%) | 15,870 |
| 28 Nov 2006 | INR | 114 | 114 | 110.7 | 111.1 | 111.1 | -3 (-2.63%) | 68,434 |
| 27 Nov 2006 | INR | 113.3 | 119.5 | 113.3 | 114.1 | 114.1 | -0.24 (-0.21%) | 22,680 |
| 24 Nov 2006 | INR | 114.2 | 115.7 | 112.44 | 114.34 | 114.34 | -1 (-0.87%) | 11,772 |
| 23 Nov 2006 | INR | 112 | 115.9 | 110.2 | 115.34 | 115.34 | +4.14 (+3.72%) | 28,304 |
| 22 Nov 2006 | INR | 111 | 112.7 | 110.1 | 111.2 | 111.2 | -1.06 (-0.94%) | 25,304 |
| 21 Nov 2006 | INR | 116 | 119 | 110.3 | 112.26 | 112.26 | -2.84 (-2.47%) | 27,388 |
| 20 Nov 2006 | INR | 109.5 | 116.76 | 109 | 115.1 | 115.1 | -0.1 (-0.09%) | 28,522 |
| 17 Nov 2006 | INR | 118.16 | 119.7 | 115 | 115.2 | 115.2 | -3.14 (-2.65%) | 18,312 |
| 16 Nov 2006 | INR | 119.34 | 121 | 116.1 | 118.34 | 118.34 | -0.32 (-0.27%) | 26,136 |
| 15 Nov 2006 | INR | 123.06 | 125 | 118 | 118.66 | 118.66 | -1.4 (-1.17%) | 36,072 |
| 14 Nov 2006 | INR | 123 | 123.6 | 116 | 120.06 | 120.06 | +0.06 (+0.05%) | 82,850 |
