| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 1.58 | 1.68 | 1.58 | 1.61 | 16.1 | +0.01 (+0.63%) | 22,100 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 1.6 | 16 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 1.65 | 1.65 | 1.6 | 1.6 | 16 | -0.03 (-1.84%) | 30,525 |
| 21 Dec 2006 | INR | 1.53 | 1.63 | 1.5 | 1.63 | 16.3 | 0.0 (0.0%) | 14,075 |
| 20 Dec 2006 | INR | 1.65 | 1.65 | 1.56 | 1.63 | 16.3 | +0.04 (+2.52%) | 12,000 |
| 19 Dec 2006 | INR | 1.46 | 1.59 | 1.46 | 1.59 | 15.9 | +0.07 (+4.61%) | 27,375 |
| 18 Dec 2006 | INR | 1.52 | 1.52 | 1.52 | 1.52 | 15.2 | +0.07 (+4.83%) | 6,750 |
| 15 Dec 2006 | INR | 1.56 | 1.57 | 1.44 | 1.45 | 14.5 | -0.05 (-3.33%) | 25,661 |
| 14 Dec 2006 | INR | 1.5 | 1.55 | 1.45 | 1.5 | 15 | +0.03 (+2.04%) | 33,298 |
| 13 Dec 2006 | INR | 1.5 | 1.51 | 1.47 | 1.47 | 14.7 | -0.07 (-4.55%) | 65,550 |
| 12 Dec 2006 | INR | 1.62 | 1.63 | 1.54 | 1.54 | 15.4 | -0.1 (-6.10%) | 55,608 |
| 11 Dec 2006 | INR | 1.69 | 1.7 | 1.59 | 1.64 | 16.4 | -0.01 (-0.61%) | 103,745 |
| 8 Dec 2006 | INR | 1.69 | 1.75 | 1.65 | 1.65 | 16.5 | -0.07 (-4.07%) | 47,709 |
| 7 Dec 2006 | INR | 1.71 | 1.82 | 1.66 | 1.72 | 17.2 | +0.01 (+0.58%) | 76,226 |
| 6 Dec 2006 | INR | 1.8 | 1.8 | 1.71 | 1.71 | 17.1 | -0.09 (-5%) | 53,200 |
| 5 Dec 2006 | INR | 1.8 | 1.84 | 1.7 | 1.8 | 18 | +0.04 (+2.27%) | 51,350 |
| 4 Dec 2006 | INR | 1.85 | 1.86 | 1.75 | 1.76 | 17.6 | -0.08 (-4.35%) | 56,700 |
| 1 Dec 2006 | INR | 1.89 | 1.95 | 1.81 | 1.84 | 18.4 | -0.06 (-3.16%) | 73,450 |
| 30 Nov 2006 | INR | 2.04 | 2.04 | 1.87 | 1.9 | 19 | -0.05 (-2.56%) | 160,576 |
| 29 Nov 2006 | INR | 1.95 | 1.95 | 1.95 | 1.95 | 19.5 | +0.09 (+4.84%) | 37,824 |
| 28 Nov 2006 | INR | 1.86 | 1.86 | 1.86 | 1.86 | 18.6 | +0.08 (+4.49%) | 55,942 |
| 27 Nov 2006 | INR | 1.78 | 1.78 | 1.78 | 1.78 | 17.8 | +0.06 (+3.49%) | 62,798 |
| 24 Nov 2006 | INR | 1.8 | 1.8 | 1.67 | 1.72 | 17.2 | -0.03 (-1.71%) | 43,600 |
| 23 Nov 2006 | INR | 1.72 | 1.83 | 1.72 | 1.75 | 17.5 | +0.01 (+0.57%) | 84,200 |
| 22 Nov 2006 | INR | 1.74 | 1.8 | 1.72 | 1.74 | 17.4 | -0.05 (-2.79%) | 56,350 |
| 21 Nov 2006 | INR | 1.73 | 1.84 | 1.73 | 1.79 | 17.9 | -0.01 (-0.56%) | 65,345 |
| 20 Nov 2006 | INR | 1.79 | 1.84 | 1.72 | 1.8 | 18 | 0.0 (0.0%) | 45,800 |
| 17 Nov 2006 | INR | 1.87 | 1.94 | 1.8 | 1.8 | 18 | -0.05 (-2.70%) | 116,400 |
| 16 Nov 2006 | INR | 1.85 | 1.85 | 1.7 | 1.85 | 18.5 | +0.07 (+3.93%) | 106,060 |
| 15 Nov 2006 | INR | 1.75 | 1.78 | 1.65 | 1.78 | 17.8 | +0.08 (+4.71%) | 89,916 |
