| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 978.6 | 1,007.35 | 966 | 1,007.35 | 1,007.35 | +47.95 (+5.00%) | 175,667 |
| 13 Dec 2006 | INR | 900.6 | 982 | 891.35 | 959.4 | 959.4 | +22.7 (+2.42%) | 207,905 |
| 12 Dec 2006 | INR | 1,005 | 1,034.6 | 936.1 | 936.7 | 936.7 | -48.65 (-4.94%) | 349,363 |
| 11 Dec 2006 | INR | 1,042 | 1,045 | 984.8 | 985.35 | 985.35 | -51.25 (-4.94%) | 271,414 |
| 8 Dec 2006 | INR | 1,060 | 1,069.9 | 1,012.1 | 1,036.6 | 1,036.6 | -12.95 (-1.23%) | 237,116 |
| 7 Dec 2006 | INR | 1,085 | 1,108 | 1,041.15 | 1,049.55 | 1,049.55 | -30.35 (-2.81%) | 154,535 |
| 6 Dec 2006 | INR | 1,119 | 1,134.45 | 1,044.75 | 1,079.9 | 1,079.9 | -19.8 (-1.80%) | 381,288 |
| 5 Dec 2006 | INR | 1,070 | 1,099.7 | 1,068 | 1,099.7 | 1,099.7 | +52.35 (+5.00%) | 291,181 |
| 4 Dec 2006 | INR | 1,006.85 | 1,047.35 | 1,006 | 1,047.35 | 1,047.35 | +49.85 (+5.00%) | 128,486 |
| 1 Dec 2006 | INR | 972.7 | 1,012.25 | 955.05 | 997.5 | 997.5 | +33.45 (+3.47%) | 252,048 |
| 30 Nov 2006 | INR | 990 | 1,028.85 | 960 | 964.05 | 964.05 | -37.15 (-3.71%) | 197,740 |
| 29 Nov 2006 | INR | 1,070 | 1,104 | 1,001.1 | 1,001.2 | 1,001.2 | -52.55 (-4.99%) | 425,476 |
| 28 Nov 2006 | INR | 999.9 | 1,053.75 | 976 | 1,053.75 | 1,053.75 | +50.15 (+5.00%) | 259,009 |
| 27 Nov 2006 | INR | 1,006 | 1,026.9 | 995 | 1,003.6 | 1,003.6 | +3.7 (+0.37%) | 217,051 |
| 24 Nov 2006 | INR | 1,000 | 1,051.9 | 979.9 | 999.9 | 999.9 | -14.4 (-1.42%) | 232,486 |
| 23 Nov 2006 | INR | 1,010 | 1,034.95 | 993 | 1,014.3 | 1,014.3 | +28.6 (+2.90%) | 380,256 |
| 22 Nov 2006 | INR | 952.8 | 985.7 | 952.8 | 985.7 | 985.7 | +46.9 (+5.00%) | 303,920 |
| 21 Nov 2006 | INR | 909.7 | 941.6 | 909.7 | 938.8 | 938.8 | +42 (+4.68%) | 313,893 |
| 20 Nov 2006 | INR | 930.1 | 930.1 | 875.1 | 896.8 | 896.8 | -24.35 (-2.64%) | 229,472 |
| 17 Nov 2006 | INR | 974.7 | 979.7 | 921.1 | 921.15 | 921.15 | -48.4 (-4.99%) | 119,239 |
| 16 Nov 2006 | INR | 936 | 976.05 | 936 | 969.55 | 969.55 | +39.95 (+4.30%) | 358,277 |
| 15 Nov 2006 | INR | 954.4 | 962 | 913.25 | 929.6 | 929.6 | -13.9 (-1.47%) | 207,826 |
| 14 Nov 2006 | INR | 969.35 | 969.35 | 935 | 943.5 | 943.5 | +20.3 (+2.20%) | 223,657 |
| 13 Nov 2006 | INR | 890 | 923.2 | 890 | 923.2 | 923.2 | +43.95 (+5.00%) | 60,008 |
| 10 Nov 2006 | INR | 845 | 879.25 | 845 | 879.25 | 879.25 | +41.85 (+5.00%) | 210,589 |
| 9 Nov 2006 | INR | 854 | 890 | 831.1 | 837.4 | 837.4 | -17.9 (-2.09%) | 249,579 |
| 8 Nov 2006 | INR | 902 | 915 | 855.3 | 855.3 | 855.3 | -45 (-5.00%) | 199,082 |
| 7 Nov 2006 | INR | 876.2 | 911.95 | 876.2 | 900.3 | 900.3 | +31.75 (+3.66%) | 298,453 |
| 6 Nov 2006 | INR | 887 | 888.5 | 848.1 | 868.55 | 868.55 | +21.8 (+2.57%) | 130,280 |
| 3 Nov 2006 | INR | 879.25 | 879.25 | 842 | 846.75 | 846.75 | +9.35 (+1.12%) | 188,730 |
