| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | INR | 148.4 | 152.5 | 148 | 149.9 | 14.99 | +5.4 (+3.74%) | 12,552 |
| 14 Dec 2006 | INR | 140 | 147 | 140 | 144.5 | 14.45 | +4.05 (+2.88%) | 11,006 |
| 13 Dec 2006 | INR | 135.9 | 143 | 135.1 | 140.45 | 14.045 | +3.1 (+2.26%) | 9,975 |
| 12 Dec 2006 | INR | 150 | 150 | 136.3 | 137.35 | 13.735 | -8.85 (-6.05%) | 11,848 |
| 11 Dec 2006 | INR | 154.8 | 154.9 | 145.5 | 146.2 | 14.62 | -4.6 (-3.05%) | 8,881 |
| 8 Dec 2006 | INR | 157.9 | 158.8 | 149.35 | 150.8 | 15.08 | -4.95 (-3.18%) | 10,711 |
| 7 Dec 2006 | INR | 154.05 | 162.4 | 154 | 155.75 | 15.575 | -0.45 (-0.29%) | 40,816 |
| 6 Dec 2006 | INR | 156.1 | 160 | 155.3 | 156.2 | 15.62 | -0.85 (-0.54%) | 11,743 |
| 5 Dec 2006 | INR | 161 | 162.45 | 155.1 | 157.05 | 15.705 | -2.3 (-1.44%) | 12,102 |
| 4 Dec 2006 | INR | 158 | 168.05 | 153 | 159.35 | 15.935 | +0.9 (+0.57%) | 61,033 |
| 1 Dec 2006 | INR | 150 | 163.9 | 149.8 | 158.45 | 15.845 | +8.3 (+5.53%) | 67,461 |
| 30 Nov 2006 | INR | 154.75 | 154.8 | 149.55 | 150.15 | 15.015 | -1.95 (-1.28%) | 7,487 |
| 29 Nov 2006 | INR | 155.9 | 155.95 | 152 | 152.1 | 15.21 | +0.35 (+0.23%) | 7,097 |
| 28 Nov 2006 | INR | 152 | 157 | 149 | 151.75 | 15.175 | -0.95 (-0.62%) | 11,308 |
| 27 Nov 2006 | INR | 155.5 | 155.5 | 152 | 152.7 | 15.27 | -1.6 (-1.04%) | 5,885 |
| 24 Nov 2006 | INR | 158.95 | 158.95 | 152.9 | 154.3 | 15.43 | -2.45 (-1.56%) | 6,032 |
| 23 Nov 2006 | INR | 158.5 | 159.6 | 155 | 156.75 | 15.675 | -1.5 (-0.95%) | 11,716 |
| 22 Nov 2006 | INR | 164.8 | 164.95 | 155 | 158.25 | 15.825 | -3.15 (-1.95%) | 12,788 |
| 21 Nov 2006 | INR | 164.8 | 169 | 160.15 | 161.4 | 16.14 | +5.05 (+3.23%) | 49,860 |
| 20 Nov 2006 | INR | 143.05 | 160.8 | 140.55 | 156.35 | 15.635 | +10.15 (+6.94%) | 38,430 |
| 17 Nov 2006 | INR | 152.75 | 152.75 | 145.25 | 146.2 | 14.62 | -6.6 (-4.32%) | 11,629 |
| 16 Nov 2006 | INR | 156.1 | 157.75 | 151.7 | 152.8 | 15.28 | -3.9 (-2.49%) | 12,432 |
| 15 Nov 2006 | INR | 162 | 162 | 155 | 156.7 | 15.67 | -4.1 (-2.55%) | 9,731 |
| 14 Nov 2006 | INR | 167 | 167.2 | 159.05 | 160.8 | 16.08 | -5.8 (-3.48%) | 12,638 |
| 13 Nov 2006 | INR | 167.7 | 167.95 | 165.05 | 166.6 | 16.66 | +0.7 (+0.42%) | 11,523 |
| 10 Nov 2006 | INR | 166.4 | 170.75 | 164 | 165.9 | 16.59 | +2.55 (+1.56%) | 51,743 |
| 9 Nov 2006 | INR | 165.15 | 165.15 | 159 | 163.35 | 16.335 | -0.7 (-0.43%) | 21,278 |
| 8 Nov 2006 | INR | 166.2 | 168.75 | 163 | 164.05 | 16.405 | -3.4 (-2.03%) | 8,364 |
| 7 Nov 2006 | INR | 167.65 | 174 | 165 | 167.45 | 16.745 | -2.5 (-1.47%) | 104,738 |
| 6 Nov 2006 | INR | 171.9 | 172.9 | 169 | 169.95 | 16.995 | -0.85 (-0.50%) | 9,137 |
