| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | INR | 148.9 | 152 | 147 | 148.35 | 148.35 | +0.8 (+0.54%) | 510,477 |
| 14 Dec 2006 | INR | 143 | 149 | 143 | 147.55 | 147.55 | +5.5 (+3.87%) | 396,964 |
| 13 Dec 2006 | INR | 140.8 | 144.6 | 132.5 | 142.05 | 142.05 | +3.15 (+2.27%) | 725,887 |
| 12 Dec 2006 | INR | 151.7 | 154.5 | 136.5 | 138.9 | 138.9 | -12.7 (-8.38%) | 686,161 |
| 11 Dec 2006 | INR | 163 | 163 | 144 | 151.6 | 151.6 | -9.8 (-6.07%) | 590,252 |
| 8 Dec 2006 | INR | 163.05 | 164.5 | 160.35 | 161.4 | 161.4 | -0.65 (-0.40%) | 529,759 |
| 7 Dec 2006 | INR | 161.7 | 164.75 | 161 | 162.05 | 162.05 | +1.9 (+1.19%) | 630,985 |
| 6 Dec 2006 | INR | 168.25 | 171.85 | 159 | 160.15 | 160.15 | -8.35 (-4.96%) | 1,168,005 |
| 5 Dec 2006 | INR | 161.65 | 170.85 | 161 | 168.5 | 168.5 | +8.3 (+5.18%) | 2,151,201 |
| 4 Dec 2006 | INR | 158.5 | 161.85 | 156.75 | 160.2 | 160.2 | +3.25 (+2.07%) | 895,879 |
| 1 Dec 2006 | INR | 155 | 159.8 | 153.8 | 156.95 | 156.95 | +2.85 (+1.85%) | 1,020,270 |
| 30 Nov 2006 | INR | 151 | 156.4 | 150.85 | 154.1 | 154.1 | +4 (+2.66%) | 1,011,498 |
| 29 Nov 2006 | INR | 148.05 | 153.5 | 148.05 | 150.1 | 150.1 | +3.05 (+2.07%) | 699,357 |
| 28 Nov 2006 | INR | 150 | 150.75 | 145.05 | 147.05 | 147.05 | -3.3 (-2.19%) | 494,044 |
| 27 Nov 2006 | INR | 154.9 | 157.75 | 149.6 | 150.35 | 150.35 | -3.4 (-2.21%) | 1,464,536 |
| 24 Nov 2006 | INR | 145.3 | 163.8 | 145 | 153.75 | 153.75 | +7.5 (+5.13%) | 2,455,026 |
| 23 Nov 2006 | INR | 146.3 | 147.3 | 142.65 | 146.25 | 146.25 | +0.45 (+0.31%) | 573,931 |
| 22 Nov 2006 | INR | 149.4 | 150 | 144.55 | 145.8 | 145.8 | -2.3 (-1.55%) | 449,992 |
| 21 Nov 2006 | INR | 144.7 | 149.35 | 142.6 | 148.1 | 148.1 | +5.35 (+3.75%) | 818,131 |
| 20 Nov 2006 | INR | 141 | 145.4 | 133.5 | 142.75 | 142.75 | +1.8 (+1.28%) | 904,292 |
| 17 Nov 2006 | INR | 151 | 155 | 137.6 | 140.95 | 140.95 | -5.2 (-3.56%) | 1,879,891 |
| 16 Nov 2006 | INR | 147.5 | 148.4 | 145.55 | 146.15 | 146.15 | -0.4 (-0.27%) | 513,739 |
| 15 Nov 2006 | INR | 145 | 147.7 | 143.15 | 146.55 | 146.55 | +1.4 (+0.96%) | 653,017 |
| 14 Nov 2006 | INR | 149 | 149.5 | 144.25 | 145.15 | 145.15 | -2.15 (-1.46%) | 590,479 |
| 13 Nov 2006 | INR | 145.4 | 150 | 144.7 | 147.3 | 147.3 | +2.85 (+1.97%) | 2,054,313 |
| 10 Nov 2006 | INR | 145 | 146.45 | 143.55 | 144.45 | 144.45 | +0.05 (+0.03%) | 422,722 |
| 9 Nov 2006 | INR | 141 | 145.95 | 141 | 144.4 | 144.4 | +3.7 (+2.63%) | 1,156,175 |
| 8 Nov 2006 | INR | 141 | 142.8 | 135.1 | 140.7 | 140.7 | +1.25 (+0.90%) | 977,856 |
| 7 Nov 2006 | INR | 144 | 149.5 | 138 | 139.45 | 139.45 | -3.1 (-2.17%) | 1,640,551 |
| 6 Nov 2006 | INR | 137.65 | 144.5 | 135 | 142.55 | 142.55 | +6 (+4.39%) | 1,264,777 |
