| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 82.2 | 90.45 | 82.2 | 89.265 | 11.902 | +3.12 (+3.62%) | 15,690 |
| 22 Dec 2006 | INR | 86.4 | 86.595 | 84.81 | 86.145 | 11.486 | +0.72 (+0.84%) | 1,732 |
| 21 Dec 2006 | INR | 86.205 | 87.375 | 84.345 | 85.425 | 11.39 | -0.57 (-0.66%) | 1,582 |
| 20 Dec 2006 | INR | 83.64 | 87 | 83.64 | 85.995 | 11.466 | -0.99 (-1.14%) | 2,767 |
| 19 Dec 2006 | INR | 90 | 90 | 86.655 | 86.985 | 11.598 | -4.005 (-4.40%) | 6,247 |
| 18 Dec 2006 | INR | 85.005 | 90.99 | 85.005 | 90.99 | 12.132 | +2.745 (+3.11%) | 5,092 |
| 15 Dec 2006 | INR | 92.19 | 92.19 | 84.06 | 88.245 | 11.766 | +0.045 (+0.05%) | 4,830 |
| 14 Dec 2006 | INR | 90 | 90.405 | 84.705 | 88.2 | 11.76 | +2.085 (+2.42%) | 10,620 |
| 13 Dec 2006 | INR | 82.215 | 90.585 | 82.215 | 86.115 | 11.482 | -0.39 (-0.45%) | 5,640 |
| 12 Dec 2006 | INR | 88.995 | 94.005 | 85.395 | 86.505 | 11.534 | -3.21 (-3.58%) | 22,267 |
| 11 Dec 2006 | INR | 96 | 96 | 88.2 | 89.715 | 11.962 | -2.94 (-3.17%) | 9,750 |
| 8 Dec 2006 | INR | 98.865 | 98.865 | 90 | 92.655 | 12.354 | -1.92 (-2.03%) | 12,660 |
| 7 Dec 2006 | INR | 93 | 99 | 92.625 | 94.575 | 12.61 | +0.15 (+0.16%) | 23,445 |
| 6 Dec 2006 | INR | 94.395 | 95.265 | 93.9 | 94.425 | 12.59 | -0.3 (-0.32%) | 27,892 |
| 5 Dec 2006 | INR | 94.995 | 95.775 | 94.11 | 94.725 | 12.63 | +0.42 (+0.45%) | 29,842 |
| 4 Dec 2006 | INR | 94.605 | 95.4 | 94.23 | 94.305 | 12.574 | -0.045 (-0.05%) | 4,972 |
| 1 Dec 2006 | INR | 94.2 | 95.19 | 94.2 | 94.35 | 12.58 | -0.255 (-0.27%) | 32,220 |
| 30 Nov 2006 | INR | 94.995 | 95.805 | 94.215 | 94.605 | 12.614 | +0.27 (+0.29%) | 10,290 |
| 29 Nov 2006 | INR | 95.745 | 95.79 | 94.125 | 94.335 | 12.578 | +0.27 (+0.29%) | 10,912 |
| 28 Nov 2006 | INR | 93.015 | 96 | 93.015 | 94.065 | 12.542 | -0.735 (-0.78%) | 5,617 |
| 27 Nov 2006 | INR | 95.205 | 96 | 93.525 | 94.8 | 12.64 | -0.825 (-0.86%) | 10,612 |
| 24 Nov 2006 | INR | 96 | 97.005 | 94.815 | 95.625 | 12.75 | -0.18 (-0.19%) | 6,960 |
| 23 Nov 2006 | INR | 99.48 | 99.48 | 95.025 | 95.805 | 12.774 | -0.51 (-0.53%) | 14,445 |
| 22 Nov 2006 | INR | 99.375 | 99.375 | 95.4 | 96.315 | 12.842 | +1.26 (+1.33%) | 31,470 |
| 21 Nov 2006 | INR | 94.005 | 95.595 | 91.845 | 95.055 | 12.674 | +2.31 (+2.49%) | 31,027 |
| 20 Nov 2006 | INR | 90.825 | 96.405 | 90.555 | 92.745 | 12.366 | -2.58 (-2.71%) | 32,025 |
| 17 Nov 2006 | INR | 96.015 | 97.005 | 93 | 95.325 | 12.71 | -0.975 (-1.01%) | 7,762 |
| 16 Nov 2006 | INR | 97.995 | 100.005 | 95.505 | 96.3 | 12.84 | -0.255 (-0.26%) | 38,145 |
| 15 Nov 2006 | INR | 94.995 | 97.995 | 94.695 | 96.555 | 12.874 | +1.305 (+1.37%) | 21,060 |
| 14 Nov 2006 | INR | 94.005 | 96 | 94.005 | 95.25 | 12.7 | +0.63 (+0.67%) | 44,272 |
