| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | INR | 181.4 | 186.6 | 180 | 181.05 | 181.05 | +1.4 (+0.78%) | 241,359 |
| 14 Dec 2006 | INR | 175 | 184.9 | 173 | 179.65 | 179.65 | +6.55 (+3.78%) | 308,266 |
| 13 Dec 2006 | INR | 165 | 178.15 | 156 | 173.1 | 173.1 | +8.95 (+5.45%) | 321,931 |
| 12 Dec 2006 | INR | 179.75 | 183 | 161.45 | 164.15 | 164.15 | -15.2 (-8.48%) | 434,339 |
| 11 Dec 2006 | INR | 176 | 193.4 | 173 | 179.35 | 179.35 | +1.95 (+1.10%) | 953,924 |
| 8 Dec 2006 | INR | 171 | 178.85 | 169.2 | 177.4 | 177.4 | +7.05 (+4.14%) | 436,774 |
| 7 Dec 2006 | INR | 175 | 175 | 169.05 | 170.35 | 170.35 | -2.35 (-1.36%) | 93,213 |
| 6 Dec 2006 | INR | 177.2 | 178 | 170.05 | 172.7 | 172.7 | -3.25 (-1.85%) | 94,570 |
| 5 Dec 2006 | INR | 182.5 | 184 | 174 | 175.95 | 175.95 | -3.25 (-1.81%) | 218,968 |
| 4 Dec 2006 | INR | 185 | 187 | 178.5 | 179.2 | 179.2 | -5.05 (-2.74%) | 132,808 |
| 1 Dec 2006 | INR | 184.7 | 188.8 | 182 | 184.25 | 184.25 | +0.15 (+0.08%) | 192,625 |
| 30 Nov 2006 | INR | 200 | 200 | 182.15 | 184.1 | 184.1 | -7.6 (-3.96%) | 321,121 |
| 29 Nov 2006 | INR | 180 | 191.7 | 180 | 191.7 | 191.7 | +9.1 (+4.98%) | 261,008 |
| 28 Nov 2006 | INR | 190.7 | 190.7 | 182.6 | 182.6 | 182.6 | -9.6 (-4.99%) | 375,762 |
| 27 Nov 2006 | INR | 192.2 | 192.2 | 175.6 | 192.2 | 192.2 | +9.15 (+5.00%) | 1,078,429 |
| 24 Nov 2006 | INR | 183.05 | 183.05 | 183.05 | 183.05 | 183.05 | +8.7 (+4.99%) | 131,379 |
| 23 Nov 2006 | INR | 174.35 | 174.35 | 170 | 174.35 | 174.35 | +8.3 (+5.00%) | 302,904 |
| 22 Nov 2006 | INR | 163 | 166.05 | 161.25 | 166.05 | 166.05 | +7.9 (+5.00%) | 493,809 |
| 21 Nov 2006 | INR | 152.25 | 158.15 | 145.15 | 158.15 | 158.15 | +7.5 (+4.98%) | 264,035 |
| 20 Nov 2006 | INR | 151 | 153 | 145.55 | 150.65 | 150.65 | -2.55 (-1.66%) | 94,783 |
| 17 Nov 2006 | INR | 153 | 156 | 150 | 153.2 | 153.2 | +1.1 (+0.72%) | 143,486 |
| 16 Nov 2006 | INR | 154 | 156.8 | 150.3 | 152.1 | 152.1 | +0.1 (+0.07%) | 141,562 |
| 15 Nov 2006 | INR | 155 | 157.8 | 149 | 152 | 152 | -3.95 (-2.53%) | 129,753 |
| 14 Nov 2006 | INR | 162 | 162 | 154.05 | 155.95 | 155.95 | -3.65 (-2.29%) | 91,787 |
| 13 Nov 2006 | INR | 157.1 | 163.5 | 155 | 159.6 | 159.6 | +2.55 (+1.62%) | 106,764 |
| 10 Nov 2006 | INR | 164 | 165.5 | 156 | 157.05 | 157.05 | -6.5 (-3.97%) | 110,609 |
| 9 Nov 2006 | INR | 159.4 | 166.45 | 159.4 | 163.55 | 163.55 | +3.5 (+2.19%) | 209,948 |
| 8 Nov 2006 | INR | 166.9 | 167.9 | 159.7 | 160.05 | 160.05 | -8.05 (-4.79%) | 355,540 |
| 7 Nov 2006 | INR | 185.7 | 185.7 | 168.1 | 168.1 | 168.1 | -8.8 (-4.97%) | 658,742 |
| 6 Nov 2006 | INR | 169.9 | 176.9 | 166.15 | 176.9 | 176.9 | +8.4 (+4.99%) | 3,761,064 |
