| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2006 | INR | 51 | 51.5 | 48.25 | 50.35 | 50.35 | +0.35 (+0.70%) | 8,865 |
| 19 Dec 2006 | INR | 55.3 | 55.3 | 50 | 50 | 50 | -1.5 (-2.91%) | 7,303 |
| 18 Dec 2006 | INR | 53 | 53 | 51.15 | 51.5 | 51.5 | -0.45 (-0.87%) | 8,123 |
| 15 Dec 2006 | INR | 51.3 | 52 | 51 | 51.95 | 51.95 | +1.2 (+2.36%) | 1,814 |
| 14 Dec 2006 | INR | 50 | 52.8 | 50 | 50.75 | 50.75 | -0.15 (-0.29%) | 3,884 |
| 13 Dec 2006 | INR | 48.7 | 50.9 | 46.8 | 50.9 | 50.9 | +1.6 (+3.25%) | 7,969 |
| 12 Dec 2006 | INR | 53.05 | 54.5 | 48.7 | 49.3 | 49.3 | -3.9 (-7.33%) | 5,369 |
| 11 Dec 2006 | INR | 54 | 54.5 | 53.2 | 53.2 | 53.2 | -0.95 (-1.75%) | 7,278 |
| 8 Dec 2006 | INR | 55 | 55.1 | 54 | 54.15 | 54.15 | +0.65 (+1.21%) | 2,766 |
| 7 Dec 2006 | INR | 54.35 | 54.75 | 53.3 | 53.5 | 53.5 | -1 (-1.83%) | 3,586 |
| 6 Dec 2006 | INR | 54.7 | 55.8 | 54.5 | 54.5 | 54.5 | -1.1 (-1.98%) | 2,439 |
| 5 Dec 2006 | INR | 60.9 | 60.9 | 55.5 | 55.6 | 55.6 | -0.8 (-1.42%) | 3,252 |
| 4 Dec 2006 | INR | 57.8 | 57.8 | 55.85 | 56.4 | 56.4 | +1.15 (+2.08%) | 4,214 |
| 1 Dec 2006 | INR | 53.5 | 57 | 53.5 | 55.25 | 55.25 | +2.25 (+4.25%) | 5,076 |
| 30 Nov 2006 | INR | 55.3 | 56.4 | 53 | 53 | 53 | -2.15 (-3.90%) | 3,331 |
| 29 Nov 2006 | INR | 58.95 | 58.95 | 55 | 55.15 | 55.15 | -1.85 (-3.25%) | 2,124 |
| 28 Nov 2006 | INR | 53.6 | 57.35 | 53.6 | 57 | 57 | +2.35 (+4.30%) | 4,892 |
| 27 Nov 2006 | INR | 59.75 | 59.75 | 54 | 54.65 | 54.65 | -0.35 (-0.64%) | 5,089 |
| 24 Nov 2006 | INR | 55 | 55.4 | 54.45 | 55 | 55 | +0.6 (+1.10%) | 2,011 |
| 23 Nov 2006 | INR | 53.55 | 55.85 | 53.55 | 54.4 | 54.4 | +1.25 (+2.35%) | 4,064 |
| 22 Nov 2006 | INR | 54 | 55 | 53.15 | 53.15 | 53.15 | -0.6 (-1.12%) | 5,892 |
| 21 Nov 2006 | INR | 53.35 | 55.6 | 53.35 | 53.75 | 53.75 | -1.15 (-2.09%) | 4,327 |
| 20 Nov 2006 | INR | 52.45 | 55 | 52.45 | 54.9 | 54.9 | -0.65 (-1.17%) | 3,682 |
| 17 Nov 2006 | INR | 56 | 56.5 | 54.3 | 55.55 | 55.55 | +1.05 (+1.93%) | 3,101 |
| 16 Nov 2006 | INR | 57.1 | 58.7 | 54.5 | 54.5 | 54.5 | -3.7 (-6.36%) | 12,833 |
| 15 Nov 2006 | INR | 58.05 | 59.4 | 57.55 | 58.2 | 58.2 | -1.1 (-1.85%) | 6,334 |
| 14 Nov 2006 | INR | 60.7 | 60.75 | 59 | 59.3 | 59.3 | -2.05 (-3.34%) | 10,471 |
| 13 Nov 2006 | INR | 60.1 | 62 | 60.1 | 61.35 | 61.35 | -0.6 (-0.97%) | 11,066 |
| 10 Nov 2006 | INR | 61.5 | 62.95 | 61 | 61.95 | 61.95 | -0.05 (-0.08%) | 7,222 |
| 9 Nov 2006 | INR | 62.5 | 62.6 | 61.45 | 62 | 62 | 0.0 (0.0%) | 6,459 |
