| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 160 | 160 | 155.4 | 155.4 | 15.54 | -6.5 (-4.01%) | 6,830 |
| 22 Dec 2006 | INR | 156 | 163.7 | 152 | 161.9 | 16.19 | +13.1 (+8.80%) | 244,000 |
| 21 Dec 2006 | INR | 157.2 | 157.2 | 146 | 148.8 | 14.88 | -9.7 (-6.12%) | 28,000 |
| 20 Dec 2006 | INR | 149.5 | 161.2 | 141.8 | 158.5 | 15.85 | +11.9 (+8.12%) | 127,000 |
| 19 Dec 2006 | INR | 140.3 | 150 | 140.3 | 146.6 | 14.66 | +1.8 (+1.24%) | 30,000 |
| 18 Dec 2006 | INR | 141.1 | 146.9 | 141.1 | 144.8 | 14.48 | -2.4 (-1.63%) | 16,000 |
| 15 Dec 2006 | INR | 154.9 | 154.9 | 147.1 | 147.2 | 14.72 | -1 (-0.67%) | 5,360 |
| 14 Dec 2006 | INR | 143.1 | 151.8 | 143.1 | 148.2 | 14.82 | -2.7 (-1.79%) | 6,750 |
| 13 Dec 2006 | INR | 137.1 | 153.9 | 137.1 | 150.9 | 15.09 | +4.1 (+2.79%) | 20,000 |
| 12 Dec 2006 | INR | 150.5 | 150.5 | 133.1 | 146.8 | 14.68 | +0.9 (+0.62%) | 33,000 |
| 11 Dec 2006 | INR | 155 | 155 | 145.3 | 145.9 | 14.59 | -6.3 (-4.14%) | 6,630 |
| 8 Dec 2006 | INR | 152.4 | 152.4 | 152 | 152.2 | 15.22 | -3.2 (-2.06%) | 400 |
| 7 Dec 2006 | INR | 160.9 | 160.9 | 155.3 | 155.4 | 15.54 | -2.4 (-1.52%) | 6,500 |
| 6 Dec 2006 | INR | 152.2 | 164.5 | 152.2 | 157.8 | 15.78 | +0.6 (+0.38%) | 63,000 |
| 5 Dec 2006 | INR | 163 | 163 | 154.3 | 157.2 | 15.72 | +2.8 (+1.81%) | 5,000 |
| 4 Dec 2006 | INR | 163 | 163 | 154 | 154.4 | 15.44 | -4.2 (-2.65%) | 9,960 |
| 1 Dec 2006 | INR | 158 | 165 | 150.7 | 158.6 | 15.86 | +6.6 (+4.34%) | 101,000 |
| 30 Nov 2006 | INR | 152 | 152 | 152 | 152 | 15.2 | -0.2 (-0.13%) | 1,000 |
| 29 Nov 2006 | INR | 150 | 153 | 150 | 152.2 | 15.22 | +3.7 (+2.49%) | 9,500 |
| 28 Nov 2006 | INR | 150 | 150 | 148.2 | 148.5 | 14.85 | -2.9 (-1.92%) | 4,660 |
| 27 Nov 2006 | INR | 153 | 156.8 | 149 | 151.4 | 15.14 | +1.2 (+0.80%) | 9,600 |
| 24 Nov 2006 | INR | 150.2 | 153 | 150.2 | 150.2 | 15.02 | +1.1 (+0.74%) | 5,000 |
| 23 Nov 2006 | INR | 160 | 160 | 149.1 | 149.1 | 14.91 | -4.8 (-3.12%) | 18,000 |
| 22 Nov 2006 | INR | 154 | 154.4 | 151 | 153.9 | 15.39 | -0.9 (-0.58%) | 12,700 |
| 21 Nov 2006 | INR | 153.6 | 157.2 | 153 | 154.8 | 15.48 | -4.8 (-3.01%) | 18,000 |
| 20 Nov 2006 | INR | 153.1 | 159.9 | 151 | 159.6 | 15.96 | -0.1 (-0.06%) | 60,000 |
| 17 Nov 2006 | INR | 167.9 | 168 | 153 | 159.7 | 15.97 | +3.7 (+2.37%) | 84,000 |
| 16 Nov 2006 | INR | 150.8 | 160.8 | 150.8 | 156 | 15.6 | +0.2 (+0.13%) | 3,510 |
| 15 Nov 2006 | INR | 158.5 | 159 | 155.7 | 155.8 | 15.58 | -1.4 (-0.89%) | 14,000 |
| 14 Nov 2006 | INR | 158.2 | 158.2 | 157.2 | 157.2 | 15.72 | -3.5 (-2.18%) | 6,000 |
