| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | INR | 110 | 113.5 | 109 | 110.6 | 110.6 | +0.4 (+0.36%) | 10,371 |
| 20 Dec 2006 | INR | 112 | 114.4 | 110 | 110.2 | 110.2 | -0.8 (-0.72%) | 10,894 |
| 19 Dec 2006 | INR | 113.9 | 114.25 | 110.05 | 111 | 111 | -3.4 (-2.97%) | 8,676 |
| 18 Dec 2006 | INR | 119 | 119 | 112 | 114.4 | 114.4 | -4.55 (-3.83%) | 18,822 |
| 15 Dec 2006 | INR | 121.05 | 124.7 | 116.1 | 118.95 | 118.95 | -0.45 (-0.38%) | 21,791 |
| 14 Dec 2006 | INR | 114.2 | 123 | 114.2 | 119.4 | 119.4 | +7.3 (+6.51%) | 44,725 |
| 13 Dec 2006 | INR | 111.05 | 114.45 | 105.1 | 112.1 | 112.1 | +1.2 (+1.08%) | 39,437 |
| 12 Dec 2006 | INR | 114 | 120.2 | 108.65 | 110.9 | 110.9 | -7.75 (-6.53%) | 72,841 |
| 11 Dec 2006 | INR | 139.6 | 139.6 | 115 | 118.65 | 118.65 | -16.65 (-12.31%) | 191,658 |
| 8 Dec 2006 | INR | 122 | 143 | 122 | 135.3 | 135.3 | +13.95 (+11.50%) | 637,443 |
| 7 Dec 2006 | INR | 103.8 | 121.35 | 101.05 | 121.35 | 121.35 | +20.25 (+20.03%) | 156,381 |
| 6 Dec 2006 | INR | 101.55 | 104.25 | 101.05 | 101.1 | 101.1 | -2.55 (-2.46%) | 3,487 |
| 5 Dec 2006 | INR | 102.2 | 104.5 | 102.2 | 103.65 | 103.65 | +0.3 (+0.29%) | 2,413 |
| 4 Dec 2006 | INR | 106.85 | 106.85 | 101 | 103.35 | 103.35 | +2.15 (+2.12%) | 4,101 |
| 1 Dec 2006 | INR | 101.4 | 103 | 100 | 101.2 | 101.2 | -1.2 (-1.17%) | 4,274 |
| 30 Nov 2006 | INR | 102 | 103 | 101.5 | 102.4 | 102.4 | +0.9 (+0.89%) | 3,775 |
| 29 Nov 2006 | INR | 100 | 103.4 | 100 | 101.5 | 101.5 | +1.65 (+1.65%) | 4,869 |
| 28 Nov 2006 | INR | 101.9 | 102 | 99 | 99.85 | 99.85 | -0.8 (-0.79%) | 4,374 |
| 27 Nov 2006 | INR | 102.95 | 104.05 | 100 | 100.65 | 100.65 | -0.35 (-0.35%) | 3,661 |
| 24 Nov 2006 | INR | 102.95 | 103.4 | 100.2 | 101 | 101 | -0.65 (-0.64%) | 5,252 |
| 23 Nov 2006 | INR | 105 | 105 | 101 | 101.65 | 101.65 | -0.95 (-0.93%) | 4,223 |
| 22 Nov 2006 | INR | 107.65 | 107.7 | 102 | 102.6 | 102.6 | -2.6 (-2.47%) | 8,617 |
| 21 Nov 2006 | INR | 106.8 | 106.8 | 101.5 | 105.2 | 105.2 | +5.4 (+5.41%) | 8,340 |
| 20 Nov 2006 | INR | 100.1 | 102.4 | 96 | 99.8 | 99.8 | -2.4 (-2.35%) | 8,646 |
| 17 Nov 2006 | INR | 107 | 108 | 101.9 | 102.2 | 102.2 | -4.5 (-4.22%) | 13,097 |
| 16 Nov 2006 | INR | 108 | 115 | 105 | 106.7 | 106.7 | +5.2 (+5.12%) | 85,831 |
| 15 Nov 2006 | INR | 100.05 | 103 | 100.05 | 101.5 | 101.5 | -0.1 (-0.10%) | 5,695 |
| 14 Nov 2006 | INR | 102 | 102.7 | 100.2 | 101.6 | 101.6 | +0.3 (+0.30%) | 12,087 |
| 13 Nov 2006 | INR | 103.9 | 103.9 | 100.4 | 101.3 | 101.3 | +1.25 (+1.25%) | 16,005 |
| 10 Nov 2006 | INR | 102.25 | 102.25 | 99.75 | 100.05 | 100.05 | +1.05 (+1.06%) | 11,348 |
