| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 72.149 | 77.495 | 69.498 | 76.098 | 76.098 | +4.202 (+5.84%) | 38,745 |
| 22 Dec 2006 | INR | 69.905 | 72.798 | 69.905 | 71.896 | 71.896 | +1.551 (+2.20%) | 4,332 |
| 21 Dec 2006 | INR | 69.102 | 71.049 | 69.003 | 70.345 | 70.345 | +0.44 (+0.63%) | 3,440 |
| 20 Dec 2006 | INR | 69.498 | 70.895 | 69.399 | 69.905 | 69.905 | -0.044 (-0.06%) | 4,228 |
| 19 Dec 2006 | INR | 71.302 | 71.896 | 69.102 | 69.949 | 69.949 | -1.353 (-1.90%) | 6,969 |
| 18 Dec 2006 | INR | 72.996 | 73.601 | 70.048 | 71.302 | 71.302 | -1.1 (-1.52%) | 3,756 |
| 15 Dec 2006 | INR | 69.003 | 74.8 | 69.003 | 72.402 | 72.402 | +1.353 (+1.90%) | 7,441 |
| 14 Dec 2006 | INR | 82.005 | 82.005 | 69.498 | 71.049 | 71.049 | +2.244 (+3.26%) | 12,269 |
| 13 Dec 2006 | INR | 63.998 | 71.5 | 63.998 | 68.805 | 68.805 | +1.859 (+2.78%) | 12,538 |
| 12 Dec 2006 | INR | 71.005 | 73.502 | 66.154 | 66.946 | 66.946 | -5.555 (-7.66%) | 18,920 |
| 11 Dec 2006 | INR | 76.945 | 76.945 | 71.698 | 72.501 | 72.501 | -2.453 (-3.27%) | 20,276 |
| 8 Dec 2006 | INR | 74.503 | 75.9 | 72.996 | 74.954 | 74.954 | +0.308 (+0.41%) | 8,065 |
| 7 Dec 2006 | INR | 75.955 | 76.901 | 74.096 | 74.646 | 74.646 | -1.254 (-1.65%) | 8,617 |
| 6 Dec 2006 | INR | 78.001 | 79.497 | 75.504 | 75.9 | 75.9 | -0.847 (-1.10%) | 11,690 |
| 5 Dec 2006 | INR | 79.75 | 80.003 | 76.098 | 76.747 | 76.747 | -2.057 (-2.61%) | 19,086 |
| 4 Dec 2006 | INR | 79.002 | 82.5 | 78.254 | 78.804 | 78.804 | +1.958 (+2.55%) | 34,401 |
| 1 Dec 2006 | INR | 78.001 | 79.805 | 75.999 | 76.846 | 76.846 | +1.848 (+2.46%) | 40,106 |
| 30 Nov 2006 | INR | 77.495 | 77.495 | 74.096 | 74.998 | 74.998 | -1.397 (-1.83%) | 2,194 |
| 29 Nov 2006 | INR | 75.405 | 78.001 | 75.295 | 76.395 | 76.395 | +1.441 (+1.92%) | 11,069 |
| 28 Nov 2006 | INR | 75.9 | 75.999 | 73.249 | 74.954 | 74.954 | -0.341 (-0.45%) | 7,307 |
| 27 Nov 2006 | INR | 73.997 | 80.003 | 73.051 | 75.295 | 75.295 | +1.947 (+2.65%) | 42,263 |
| 24 Nov 2006 | INR | 85.998 | 85.998 | 72.501 | 73.348 | 73.348 | +0.847 (+1.17%) | 8,585 |
| 23 Nov 2006 | INR | 74.448 | 74.503 | 72.402 | 72.501 | 72.501 | -0.396 (-0.54%) | 6,463 |
| 22 Nov 2006 | INR | 76.505 | 76.505 | 72.655 | 72.897 | 72.897 | -1.452 (-1.95%) | 7,661 |
| 21 Nov 2006 | INR | 75.955 | 75.955 | 73.051 | 74.349 | 74.349 | +0.297 (+0.40%) | 7,056 |
| 20 Nov 2006 | INR | 76.153 | 76.153 | 71.995 | 74.052 | 74.052 | -1.694 (-2.24%) | 11,931 |
| 17 Nov 2006 | INR | 78.001 | 78.903 | 74.998 | 75.746 | 75.746 | -1.507 (-1.95%) | 17,537 |
| 16 Nov 2006 | INR | 81.895 | 81.895 | 77 | 77.253 | 77.253 | -3.498 (-4.33%) | 15,176 |
| 15 Nov 2006 | INR | 79.002 | 83.149 | 79.002 | 80.751 | 80.751 | +2.805 (+3.60%) | 76,049 |
| 14 Nov 2006 | INR | 76.604 | 79.398 | 75.152 | 77.946 | 77.946 | +1.947 (+2.56%) | 20,991 |
