| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 199 | 206 | 188 | 191.15 | 95.575 | -7.85 (-3.94%) | 53,881 |
| 13 Dec 2006 | INR | 191.9 | 199.75 | 185 | 199 | 99.5 | +8 (+4.19%) | 34,620 |
| 12 Dec 2006 | INR | 193.1 | 201 | 185.1 | 191 | 95.5 | -7.15 (-3.61%) | 24,877 |
| 11 Dec 2006 | INR | 206.6 | 213 | 195.5 | 198.15 | 99.075 | -7.65 (-3.72%) | 45,419 |
| 8 Dec 2006 | INR | 214.2 | 215 | 204 | 205.8 | 102.9 | -8.4 (-3.92%) | 31,840 |
| 7 Dec 2006 | INR | 213 | 217 | 209.1 | 214.2 | 107.1 | +1.05 (+0.49%) | 55,700 |
| 6 Dec 2006 | INR | 210 | 219 | 207.25 | 213.15 | 106.575 | +3.4 (+1.62%) | 103,610 |
| 5 Dec 2006 | INR | 214 | 217 | 207 | 209.75 | 104.875 | -0.65 (-0.31%) | 136,194 |
| 4 Dec 2006 | INR | 194.6 | 227 | 191 | 210.4 | 105.2 | +16.6 (+8.57%) | 232,276 |
| 1 Dec 2006 | INR | 195 | 195 | 191.6 | 193.8 | 96.9 | -0.15 (-0.08%) | 9,452 |
| 30 Nov 2006 | INR | 198 | 202 | 192.05 | 193.95 | 96.975 | -2.5 (-1.27%) | 29,608 |
| 29 Nov 2006 | INR | 190.9 | 206.1 | 190 | 196.45 | 98.225 | +6.4 (+3.37%) | 72,397 |
| 28 Nov 2006 | INR | 190 | 193 | 188 | 190.05 | 95.025 | +2.35 (+1.25%) | 14,053 |
| 27 Nov 2006 | INR | 190 | 193 | 187 | 187.7 | 93.85 | -1.75 (-0.92%) | 15,641 |
| 24 Nov 2006 | INR | 187 | 194.8 | 186 | 189.45 | 94.725 | +2.15 (+1.15%) | 31,331 |
| 23 Nov 2006 | INR | 191 | 193 | 187 | 187.3 | 93.65 | -1.35 (-0.72%) | 11,741 |
| 22 Nov 2006 | INR | 188 | 193.35 | 187.5 | 188.65 | 94.325 | -1.35 (-0.71%) | 10,228 |
| 21 Nov 2006 | INR | 189 | 193 | 188.05 | 190 | 95 | +1.2 (+0.64%) | 11,393 |
| 20 Nov 2006 | INR | 196 | 196 | 186 | 188.8 | 94.4 | -7.3 (-3.72%) | 17,068 |
| 17 Nov 2006 | INR | 205 | 207 | 195 | 196.1 | 98.05 | -7.9 (-3.87%) | 26,874 |
| 16 Nov 2006 | INR | 209.65 | 211.75 | 199 | 204 | 102 | -2.95 (-1.43%) | 28,328 |
| 15 Nov 2006 | INR | 206.8 | 212 | 205.15 | 206.95 | 103.475 | +3.2 (+1.57%) | 69,162 |
| 14 Nov 2006 | INR | 203.65 | 209.9 | 199 | 203.75 | 101.875 | +4.75 (+2.39%) | 118,857 |
| 13 Nov 2006 | INR | 189 | 201 | 189 | 199 | 99.5 | +9.6 (+5.07%) | 74,837 |
| 10 Nov 2006 | INR | 184.7 | 191 | 182.9 | 189.4 | 94.7 | +5.95 (+3.24%) | 10,058 |
| 9 Nov 2006 | INR | 189.9 | 189.95 | 182.05 | 183.45 | 91.725 | +0.2 (+0.11%) | 6,703 |
| 8 Nov 2006 | INR | 188.95 | 190 | 179.25 | 183.25 | 91.625 | -2.05 (-1.11%) | 22,582 |
| 7 Nov 2006 | INR | 188 | 192 | 185 | 185.3 | 92.65 | -2.85 (-1.51%) | 19,530 |
| 6 Nov 2006 | INR | 191.7 | 192.7 | 188 | 188.15 | 94.075 | -1.2 (-0.63%) | 7,432 |
| 3 Nov 2006 | INR | 188.2 | 191.7 | 186.7 | 189.35 | 94.675 | +0.5 (+0.26%) | 12,747 |
