| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | INR | 1,150 | 1,154 | 1,128 | 1,132.75 | 1,132.75 | -4.2 (-0.37%) | 263,308 |
| 14 Dec 2006 | INR | 1,120 | 1,148.9 | 1,033.1 | 1,136.95 | 1,136.95 | +27.2 (+2.45%) | 436,710 |
| 13 Dec 2006 | INR | 1,045 | 1,124 | 1,000 | 1,109.75 | 1,109.75 | +65.45 (+6.27%) | 777,510 |
| 12 Dec 2006 | INR | 1,111 | 1,132.9 | 1,011 | 1,044.3 | 1,044.3 | -81.2 (-7.21%) | 546,463 |
| 11 Dec 2006 | INR | 1,170 | 1,179 | 1,100 | 1,125.5 | 1,125.5 | -42 (-3.60%) | 344,242 |
| 8 Dec 2006 | INR | 1,192 | 1,204.9 | 1,157.25 | 1,167.5 | 1,167.5 | -19.4 (-1.63%) | 473,264 |
| 7 Dec 2006 | INR | 1,170 | 1,193 | 1,152.1 | 1,186.9 | 1,186.9 | +26.45 (+2.28%) | 519,713 |
| 6 Dec 2006 | INR | 1,180 | 1,185 | 1,150 | 1,160.45 | 1,160.45 | -13.4 (-1.14%) | 228,599 |
| 5 Dec 2006 | INR | 1,205 | 1,213 | 1,170 | 1,173.85 | 1,173.85 | -18.8 (-1.58%) | 317,329 |
| 4 Dec 2006 | INR | 1,325.4 | 1,325.4 | 1,171.05 | 1,192.65 | 1,192.65 | +13.5 (+1.14%) | 395,197 |
| 1 Dec 2006 | INR | 1,137 | 1,185 | 1,128 | 1,179.15 | 1,179.15 | +51 (+4.52%) | 544,606 |
| 30 Nov 2006 | INR | 1,145 | 1,153.7 | 1,115 | 1,128.15 | 1,128.15 | -8.6 (-0.76%) | 328,954 |
| 29 Nov 2006 | INR | 1,130 | 1,170 | 1,130 | 1,136.75 | 1,136.75 | -10.65 (-0.93%) | 305,206 |
| 28 Nov 2006 | INR | 1,150 | 1,191 | 1,131.65 | 1,147.4 | 1,147.4 | -6.7 (-0.58%) | 549,594 |
| 27 Nov 2006 | INR | 1,170 | 1,185 | 1,141.15 | 1,154.1 | 1,154.1 | -22.95 (-1.95%) | 639,064 |
| 24 Nov 2006 | INR | 1,290.35 | 1,290.35 | 1,166.1 | 1,177.05 | 1,177.05 | -102.2 (-7.99%) | 1,427,812 |
| 23 Nov 2006 | INR | 1,370.5 | 1,408 | 1,267.2 | 1,279.25 | 1,279.25 | -51.4 (-3.86%) | 1,768,581 |
| 22 Nov 2006 | INR | 1,220.1 | 1,358 | 1,215 | 1,330.65 | 1,330.65 | +117.3 (+9.67%) | 863,431 |
| 21 Nov 2006 | INR | 1,175.1 | 1,220 | 1,170 | 1,213.35 | 1,213.35 | +43.45 (+3.71%) | 146,139 |
| 20 Nov 2006 | INR | 1,191 | 1,191 | 1,157.05 | 1,169.9 | 1,169.9 | -23 (-1.93%) | 63,122 |
| 17 Nov 2006 | INR | 1,218 | 1,233 | 1,172 | 1,192.9 | 1,192.9 | -12.95 (-1.07%) | 101,837 |
| 16 Nov 2006 | INR | 1,215 | 1,240 | 1,202 | 1,205.85 | 1,205.85 | -3.4 (-0.28%) | 110,388 |
| 15 Nov 2006 | INR | 1,231 | 1,231 | 1,202 | 1,209.25 | 1,209.25 | -10.9 (-0.89%) | 104,456 |
| 14 Nov 2006 | INR | 1,258 | 1,258 | 1,216.1 | 1,220.15 | 1,220.15 | -24.4 (-1.96%) | 77,507 |
| 13 Nov 2006 | INR | 1,236.15 | 1,259.9 | 1,233.15 | 1,244.55 | 1,244.55 | +9.4 (+0.76%) | 96,405 |
| 10 Nov 2006 | INR | 1,210 | 1,248 | 1,181.5 | 1,235.15 | 1,235.15 | +28.9 (+2.40%) | 189,233 |
| 9 Nov 2006 | INR | 1,205 | 1,231.1 | 1,200 | 1,206.25 | 1,206.25 | +7.85 (+0.66%) | 96,518 |
| 8 Nov 2006 | INR | 1,235 | 1,246 | 1,175.15 | 1,198.4 | 1,198.4 | -33.95 (-2.75%) | 85,186 |
| 7 Nov 2006 | INR | 1,260 | 1,267.7 | 1,225.3 | 1,232.35 | 1,232.35 | -24.4 (-1.94%) | 63,250 |
| 6 Nov 2006 | INR | 1,270 | 1,271 | 1,250.25 | 1,256.75 | 1,256.75 | -7.7 (-0.61%) | 74,097 |
