| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2006 | INR | 84.1 | 84.4 | 80 | 80.05 | 80.05 | -4.95 (-5.82%) | 7,649 |
| 11 Dec 2006 | INR | 89 | 89 | 84.5 | 85 | 85 | -3.05 (-3.46%) | 11,780 |
| 8 Dec 2006 | INR | 87.9 | 90.9 | 86.15 | 88.05 | 88.05 | +1.1 (+1.27%) | 22,570 |
| 7 Dec 2006 | INR | 89 | 90 | 86 | 86.95 | 86.95 | -1.75 (-1.97%) | 11,438 |
| 6 Dec 2006 | INR | 91.5 | 92 | 87.7 | 88.7 | 88.7 | -1.2 (-1.33%) | 22,181 |
| 5 Dec 2006 | INR | 92 | 94 | 89 | 89.9 | 89.9 | -0.8 (-0.88%) | 43,841 |
| 4 Dec 2006 | INR | 84.35 | 92.95 | 84.35 | 90.7 | 90.7 | +6.2 (+7.34%) | 67,367 |
| 1 Dec 2006 | INR | 84.55 | 86.85 | 84.15 | 84.5 | 84.5 | -0.5 (-0.59%) | 5,323 |
| 30 Nov 2006 | INR | 86.85 | 86.85 | 84.25 | 85 | 85 | -0.55 (-0.64%) | 4,757 |
| 29 Nov 2006 | INR | 85.1 | 87.5 | 85.1 | 85.55 | 85.55 | +0.2 (+0.23%) | 8,244 |
| 28 Nov 2006 | INR | 86 | 86.75 | 85 | 85.35 | 85.35 | -1.05 (-1.22%) | 6,081 |
| 27 Nov 2006 | INR | 88 | 88.75 | 86.3 | 86.4 | 86.4 | -1.4 (-1.59%) | 7,714 |
| 24 Nov 2006 | INR | 88.5 | 88.9 | 87.15 | 87.8 | 87.8 | -0.4 (-0.45%) | 5,389 |
| 23 Nov 2006 | INR | 89.7 | 89.75 | 87.5 | 88.2 | 88.2 | +0.05 (+0.06%) | 18,802 |
| 22 Nov 2006 | INR | 91.95 | 93.9 | 88.15 | 88.15 | 88.15 | -2.65 (-2.92%) | 12,900 |
| 21 Nov 2006 | INR | 91.9 | 94 | 90 | 90.8 | 90.8 | +0.55 (+0.61%) | 13,898 |
| 20 Nov 2006 | INR | 85 | 92.7 | 82 | 90.25 | 90.25 | +4.2 (+4.88%) | 59,812 |
| 17 Nov 2006 | INR | 90.05 | 90.5 | 85.6 | 86.05 | 86.05 | -5.7 (-6.21%) | 29,190 |
| 16 Nov 2006 | INR | 94.8 | 94.8 | 91 | 91.75 | 91.75 | -1.7 (-1.82%) | 14,381 |
| 15 Nov 2006 | INR | 96.65 | 96.65 | 92 | 93.45 | 93.45 | -2.1 (-2.20%) | 17,877 |
| 14 Nov 2006 | INR | 98.9 | 98.9 | 95 | 95.55 | 95.55 | -1.6 (-1.65%) | 12,660 |
| 13 Nov 2006 | INR | 96 | 98.5 | 96 | 97.15 | 97.15 | -0.25 (-0.26%) | 6,624 |
| 10 Nov 2006 | INR | 98.9 | 99.7 | 96.5 | 97.4 | 97.4 | -1.6 (-1.62%) | 16,988 |
| 9 Nov 2006 | INR | 98.5 | 102.5 | 98.05 | 99 | 99 | +1.5 (+1.54%) | 61,143 |
| 8 Nov 2006 | INR | 100.9 | 100.9 | 97 | 97.5 | 97.5 | -2 (-2.01%) | 39,276 |
| 7 Nov 2006 | INR | 103.05 | 103.75 | 99.2 | 99.5 | 99.5 | -3 (-2.93%) | 13,318 |
| 6 Nov 2006 | INR | 102.9 | 104.9 | 102.1 | 102.5 | 102.5 | -0.85 (-0.82%) | 4,755 |
| 3 Nov 2006 | INR | 106 | 107 | 102.9 | 103.35 | 103.35 | -1.4 (-1.34%) | 7,456 |
| 2 Nov 2006 | INR | 106.75 | 106.9 | 104.3 | 104.75 | 104.75 | -1.25 (-1.18%) | 14,587 |
| 1 Nov 2006 | INR | 104.5 | 108.7 | 104 | 106 | 106 | +2 (+1.92%) | 55,883 |
