| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 103.5 | 105 | 100.6 | 101.95 | 101.95 | -1.65 (-1.59%) | 131,536 |
| 13 Dec 2006 | INR | 100.15 | 103.9 | 100.15 | 103.6 | 103.6 | +3.1 (+3.08%) | 88,066 |
| 12 Dec 2006 | INR | 105 | 106 | 97 | 100.5 | 100.5 | -4.5 (-4.29%) | 636,172 |
| 11 Dec 2006 | INR | 106.7 | 106.7 | 102 | 105 | 105 | -1.25 (-1.18%) | 306,623 |
| 8 Dec 2006 | INR | 105 | 110 | 105 | 106.25 | 106.25 | +0.25 (+0.24%) | 799,239 |
| 7 Dec 2006 | INR | 107.35 | 108 | 105.2 | 106 | 106 | -0.05 (-0.05%) | 202,191 |
| 6 Dec 2006 | INR | 104 | 108 | 104 | 106.05 | 106.05 | -0.95 (-0.89%) | 74,700 |
| 5 Dec 2006 | INR | 106.5 | 107.75 | 106 | 107 | 107 | +0.05 (+0.05%) | 102,274 |
| 4 Dec 2006 | INR | 108.7 | 109.7 | 105.6 | 106.95 | 106.95 | -0.7 (-0.65%) | 112,723 |
| 1 Dec 2006 | INR | 105.6 | 108.8 | 105.5 | 107.65 | 107.65 | +3.2 (+3.06%) | 243,735 |
| 30 Nov 2006 | INR | 109.9 | 109.9 | 103.1 | 104.45 | 104.45 | -2.65 (-2.47%) | 187,117 |
| 29 Nov 2006 | INR | 100.5 | 108.35 | 100.2 | 107.1 | 107.1 | +6.85 (+6.83%) | 665,907 |
| 28 Nov 2006 | INR | 98.55 | 100.9 | 98.1 | 100.25 | 100.25 | +0.9 (+0.91%) | 57,694 |
| 27 Nov 2006 | INR | 99 | 100.1 | 98.5 | 99.35 | 99.35 | +0.7 (+0.71%) | 28,215 |
| 24 Nov 2006 | INR | 99.45 | 99.9 | 98.5 | 98.65 | 98.65 | -0.4 (-0.40%) | 18,118 |
| 23 Nov 2006 | INR | 99 | 101.15 | 98.1 | 99.05 | 99.05 | +0.45 (+0.46%) | 30,981 |
| 22 Nov 2006 | INR | 103.7 | 103.7 | 96 | 98.6 | 98.6 | -2.15 (-2.13%) | 37,431 |
| 21 Nov 2006 | INR | 99 | 101.5 | 98.1 | 100.75 | 100.75 | +1.65 (+1.66%) | 47,140 |
| 20 Nov 2006 | INR | 98.65 | 100 | 95 | 99.1 | 99.1 | -0.35 (-0.35%) | 59,406 |
| 17 Nov 2006 | INR | 101.55 | 102.5 | 99 | 99.45 | 99.45 | -2.5 (-2.45%) | 41,954 |
| 16 Nov 2006 | INR | 102.5 | 102.85 | 101.15 | 101.95 | 101.95 | -0.55 (-0.54%) | 59,758 |
| 15 Nov 2006 | INR | 104.35 | 104.35 | 102.2 | 102.5 | 102.5 | -0.95 (-0.92%) | 53,040 |
| 14 Nov 2006 | INR | 103.25 | 107 | 101.5 | 103.45 | 103.45 | +1.05 (+1.03%) | 280,160 |
| 13 Nov 2006 | INR | 103.15 | 103.25 | 101 | 102.4 | 102.4 | +0.85 (+0.84%) | 47,761 |
| 10 Nov 2006 | INR | 102.5 | 103.5 | 100.5 | 101.55 | 101.55 | -0.4 (-0.39%) | 61,350 |
| 9 Nov 2006 | INR | 102.6 | 102.75 | 101.05 | 101.95 | 101.95 | +0.2 (+0.20%) | 65,414 |
| 8 Nov 2006 | INR | 106 | 106.95 | 100.7 | 101.75 | 101.75 | -4 (-3.78%) | 122,265 |
| 7 Nov 2006 | INR | 101.5 | 108.5 | 101.5 | 105.75 | 105.75 | +5.05 (+5.01%) | 307,927 |
| 6 Nov 2006 | INR | 100.6 | 101.9 | 100 | 100.7 | 100.7 | +0.85 (+0.85%) | 51,299 |
| 3 Nov 2006 | INR | 100 | 102.4 | 99.5 | 99.85 | 99.85 | +0.4 (+0.40%) | 88,342 |
