| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | INR | 180.7 | 185 | 178 | 178.9 | 178.9 | +2.7 (+1.53%) | 30,365 |
| 14 Dec 2006 | INR | 179.9 | 183.9 | 175.3 | 176.2 | 176.2 | +1.2 (+0.69%) | 17,398 |
| 13 Dec 2006 | INR | 176.55 | 177 | 170.25 | 175 | 175 | -1 (-0.57%) | 66,662 |
| 12 Dec 2006 | INR | 177 | 182 | 167 | 176 | 176 | -5.65 (-3.11%) | 27,725 |
| 11 Dec 2006 | INR | 172 | 186 | 172 | 181.65 | 181.65 | +5.15 (+2.92%) | 38,528 |
| 8 Dec 2006 | INR | 177 | 179 | 171 | 176.5 | 176.5 | +0.95 (+0.54%) | 13,786 |
| 7 Dec 2006 | INR | 175.05 | 182.95 | 175 | 175.55 | 175.55 | -0.85 (-0.48%) | 16,441 |
| 6 Dec 2006 | INR | 184.95 | 184.95 | 175.1 | 176.4 | 176.4 | -6.65 (-3.63%) | 16,682 |
| 5 Dec 2006 | INR | 185.4 | 186 | 182 | 183.05 | 183.05 | -0.65 (-0.35%) | 68,464 |
| 4 Dec 2006 | INR | 181 | 186 | 180 | 183.7 | 183.7 | +5.85 (+3.29%) | 69,866 |
| 1 Dec 2006 | INR | 175 | 186 | 173.15 | 177.85 | 177.85 | +3.85 (+2.21%) | 93,533 |
| 30 Nov 2006 | INR | 175 | 178.95 | 173 | 174 | 174 | -1.55 (-0.88%) | 12,865 |
| 29 Nov 2006 | INR | 176.5 | 181.95 | 174.25 | 175.55 | 175.55 | -0.65 (-0.37%) | 24,691 |
| 28 Nov 2006 | INR | 167.5 | 182.5 | 165 | 176.2 | 176.2 | +8 (+4.76%) | 76,021 |
| 27 Nov 2006 | INR | 164 | 173.3 | 164 | 168.2 | 168.2 | +6.05 (+3.73%) | 43,398 |
| 24 Nov 2006 | INR | 166 | 166 | 160.1 | 162.15 | 162.15 | -0.85 (-0.52%) | 6,465 |
| 23 Nov 2006 | INR | 166 | 167.95 | 162.3 | 163 | 163 | -1.7 (-1.03%) | 9,270 |
| 22 Nov 2006 | INR | 163.4 | 167 | 163.1 | 164.7 | 164.7 | +2.55 (+1.57%) | 61,743 |
| 21 Nov 2006 | INR | 160.15 | 165 | 160.15 | 162.15 | 162.15 | +2.05 (+1.28%) | 10,070 |
| 20 Nov 2006 | INR | 167 | 167 | 156.85 | 160.1 | 160.1 | -7.9 (-4.70%) | 40,152 |
| 17 Nov 2006 | INR | 175.9 | 175.9 | 164.25 | 168 | 168 | -6.8 (-3.89%) | 14,720 |
| 16 Nov 2006 | INR | 173.45 | 175.65 | 173 | 174.8 | 174.8 | +1.55 (+0.89%) | 45,032 |
| 15 Nov 2006 | INR | 178.9 | 182.05 | 172.05 | 173.25 | 173.25 | -4.15 (-2.34%) | 25,334 |
| 14 Nov 2006 | INR | 178.85 | 186 | 176.15 | 177.4 | 177.4 | -1.8 (-1.00%) | 72,671 |
| 13 Nov 2006 | INR | 175.4 | 184.75 | 174.5 | 179.2 | 179.2 | +4.85 (+2.78%) | 182,834 |
| 10 Nov 2006 | INR | 171.6 | 179.4 | 168 | 174.35 | 174.35 | +2.7 (+1.57%) | 111,246 |
| 9 Nov 2006 | INR | 171.5 | 175.5 | 168.05 | 171.65 | 171.65 | +3.3 (+1.96%) | 45,114 |
| 8 Nov 2006 | INR | 171.9 | 173.25 | 167.5 | 168.35 | 168.35 | -2.5 (-1.46%) | 35,099 |
| 7 Nov 2006 | INR | 169.9 | 178.5 | 168.1 | 170.85 | 170.85 | +3 (+1.79%) | 101,822 |
| 6 Nov 2006 | INR | 177.25 | 177.9 | 166 | 167.85 | 167.85 | -8.25 (-4.68%) | 110,187 |
