| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | INR | 108.3 | 112.45 | 107.8 | 111.35 | 111.35 | +4.2 (+3.92%) | 847,941 |
| 14 Dec 2006 | INR | 102.4 | 108.2 | 102.4 | 107.15 | 107.15 | +6.05 (+5.98%) | 502,886 |
| 13 Dec 2006 | INR | 99 | 104.65 | 96 | 101.1 | 101.1 | +3 (+3.06%) | 506,932 |
| 12 Dec 2006 | INR | 106 | 108.15 | 95.8 | 98.1 | 98.1 | -8.5 (-7.97%) | 662,435 |
| 11 Dec 2006 | INR | 113.4 | 113.4 | 105.5 | 106.6 | 106.6 | -6.45 (-5.71%) | 499,431 |
| 8 Dec 2006 | INR | 113.1 | 116.25 | 110.7 | 113.05 | 113.05 | +0.65 (+0.58%) | 1,040,683 |
| 7 Dec 2006 | INR | 115 | 115 | 111.2 | 112.4 | 112.4 | -2.1 (-1.83%) | 490,098 |
| 6 Dec 2006 | INR | 116 | 118.8 | 113 | 114.5 | 114.5 | -0.05 (-0.04%) | 1,963,297 |
| 5 Dec 2006 | INR | 111 | 115.45 | 110.2 | 114.55 | 114.55 | +4.5 (+4.09%) | 1,825,686 |
| 4 Dec 2006 | INR | 109.9 | 111.95 | 109 | 110.05 | 110.05 | +1.45 (+1.34%) | 554,589 |
| 1 Dec 2006 | INR | 110.8 | 111.3 | 108.1 | 108.6 | 108.6 | -1.25 (-1.14%) | 327,687 |
| 30 Nov 2006 | INR | 111.5 | 113.4 | 109 | 109.85 | 109.85 | -0.7 (-0.63%) | 669,051 |
| 29 Nov 2006 | INR | 108.5 | 114.3 | 108.5 | 110.55 | 110.55 | +3.2 (+2.98%) | 2,155,744 |
| 28 Nov 2006 | INR | 108 | 110.5 | 105.55 | 107.35 | 107.35 | -2.15 (-1.96%) | 1,071,649 |
| 27 Nov 2006 | INR | 103.9 | 111 | 103.9 | 109.5 | 109.5 | +6.3 (+6.10%) | 1,170,952 |
| 24 Nov 2006 | INR | 105.2 | 105.7 | 102.35 | 103.2 | 103.2 | -1.9 (-1.81%) | 382,311 |
| 23 Nov 2006 | INR | 107 | 107.85 | 104.6 | 105.1 | 105.1 | -1.4 (-1.31%) | 344,372 |
| 22 Nov 2006 | INR | 107.6 | 110.2 | 105.5 | 106.5 | 106.5 | -0.1 (-0.09%) | 820,523 |
| 21 Nov 2006 | INR | 101 | 108.45 | 100.95 | 106.6 | 106.6 | +6.3 (+6.28%) | 1,469,337 |
| 20 Nov 2006 | INR | 99 | 101 | 96.15 | 100.3 | 100.3 | +1.85 (+1.88%) | 459,074 |
| 17 Nov 2006 | INR | 99.55 | 101.35 | 97.5 | 98.45 | 98.45 | -0.15 (-0.15%) | 768,151 |
| 16 Nov 2006 | INR | 100.25 | 101.95 | 97.5 | 98.6 | 98.6 | -0.75 (-0.75%) | 504,498 |
| 15 Nov 2006 | INR | 104 | 106.6 | 98.55 | 99.35 | 99.35 | -4.3 (-4.15%) | 1,194,276 |
| 14 Nov 2006 | INR | 107.3 | 107.5 | 102.6 | 103.65 | 103.65 | -2.7 (-2.54%) | 1,312,093 |
| 13 Nov 2006 | INR | 109 | 109.5 | 106.05 | 106.35 | 106.35 | -1.9 (-1.76%) | 807,635 |
| 10 Nov 2006 | INR | 103.95 | 111.2 | 103.95 | 108.25 | 108.25 | +4.75 (+4.59%) | 2,682,550 |
| 9 Nov 2006 | INR | 105.75 | 106.7 | 103.15 | 103.5 | 103.5 | -1.3 (-1.24%) | 665,212 |
| 8 Nov 2006 | INR | 105.9 | 109.35 | 103.1 | 104.8 | 104.8 | -0.35 (-0.33%) | 1,283,862 |
| 7 Nov 2006 | INR | 107.4 | 111.35 | 104.2 | 105.15 | 105.15 | -1.1 (-1.04%) | 1,097,474 |
| 6 Nov 2006 | INR | 110.75 | 111.25 | 106 | 106.25 | 106.25 | -3.65 (-3.32%) | 1,203,473 |
