| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 77.7 | 77.7 | 69.5 | 70.7 | 70.7 | +1.45 (+2.09%) | 44,710 |
| 13 Dec 2006 | INR | 67.3 | 70.25 | 67 | 69.25 | 69.25 | +1.4 (+2.06%) | 45,360 |
| 12 Dec 2006 | INR | 70.25 | 71.7 | 67.1 | 67.85 | 67.85 | -3.2 (-4.50%) | 66,491 |
| 11 Dec 2006 | INR | 72.7 | 73 | 70.15 | 71.05 | 71.05 | -1.6 (-2.20%) | 42,646 |
| 8 Dec 2006 | INR | 73.8 | 73.8 | 72.5 | 72.65 | 72.65 | -0.6 (-0.82%) | 33,969 |
| 7 Dec 2006 | INR | 74 | 74.5 | 73.05 | 73.25 | 73.25 | -0.4 (-0.54%) | 56,285 |
| 6 Dec 2006 | INR | 75 | 75.3 | 73.3 | 73.65 | 73.65 | -0.85 (-1.14%) | 52,573 |
| 5 Dec 2006 | INR | 75.3 | 75.65 | 74.1 | 74.5 | 74.5 | -0.25 (-0.33%) | 38,457 |
| 4 Dec 2006 | INR | 74.75 | 78 | 73.85 | 74.75 | 74.75 | +0.9 (+1.22%) | 208,330 |
| 1 Dec 2006 | INR | 74 | 75 | 73.1 | 73.85 | 73.85 | -0.25 (-0.34%) | 32,441 |
| 30 Nov 2006 | INR | 74.9 | 75.4 | 73.7 | 74.1 | 74.1 | -0.35 (-0.47%) | 65,891 |
| 29 Nov 2006 | INR | 74.4 | 76.85 | 74.1 | 74.45 | 74.45 | +0.75 (+1.02%) | 102,466 |
| 28 Nov 2006 | INR | 74.2 | 75.5 | 73 | 73.7 | 73.7 | -1.45 (-1.93%) | 94,933 |
| 27 Nov 2006 | INR | 73.8 | 78.8 | 73.2 | 75.15 | 75.15 | +2 (+2.73%) | 379,874 |
| 24 Nov 2006 | INR | 73.2 | 74.45 | 72.8 | 73.15 | 73.15 | -0.05 (-0.07%) | 64,389 |
| 23 Nov 2006 | INR | 73.15 | 75 | 72.3 | 73.2 | 73.2 | +0.45 (+0.62%) | 90,961 |
| 22 Nov 2006 | INR | 74.3 | 75.5 | 72.1 | 72.75 | 72.75 | -1.2 (-1.62%) | 191,871 |
| 21 Nov 2006 | INR | 74.95 | 75 | 73.5 | 73.95 | 73.95 | -0.45 (-0.60%) | 52,737 |
| 20 Nov 2006 | INR | 72.5 | 75.1 | 71 | 74.4 | 74.4 | +1.9 (+2.62%) | 152,371 |
| 17 Nov 2006 | INR | 76.6 | 76.6 | 70.5 | 72.5 | 72.5 | -4.05 (-5.29%) | 146,834 |
| 16 Nov 2006 | INR | 76.5 | 78.35 | 76.15 | 76.55 | 76.55 | +0.1 (+0.13%) | 233,803 |
| 15 Nov 2006 | INR | 76.95 | 78 | 75.8 | 76.45 | 76.45 | +0.4 (+0.53%) | 121,267 |
| 14 Nov 2006 | INR | 80 | 81.4 | 75.75 | 76.05 | 76.05 | -4.1 (-5.12%) | 286,721 |
| 13 Nov 2006 | INR | 80.05 | 82.25 | 78.1 | 80.15 | 80.15 | +0.75 (+0.94%) | 600,753 |
| 10 Nov 2006 | INR | 73.5 | 80.85 | 72.7 | 79.4 | 79.4 | +6.25 (+8.54%) | 1,076,648 |
| 9 Nov 2006 | INR | 72.5 | 74.4 | 72.5 | 73.15 | 73.15 | +1.1 (+1.53%) | 119,906 |
| 8 Nov 2006 | INR | 74 | 75.7 | 71.85 | 72.05 | 72.05 | -1.5 (-2.04%) | 160,291 |
| 7 Nov 2006 | INR | 76.25 | 77.25 | 73.3 | 73.55 | 73.55 | -2.3 (-3.03%) | 168,225 |
| 6 Nov 2006 | INR | 72.3 | 76.8 | 72 | 75.85 | 75.85 | +4.15 (+5.79%) | 357,741 |
| 3 Nov 2006 | INR | 72.6 | 72.6 | 71 | 71.7 | 71.7 | -0.15 (-0.21%) | 62,426 |
