| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 216.4 | 222.45 | 214 | 222.45 | 222.45 | +9.5 (+4.46%) | 62,706 |
| 13 Dec 2006 | INR | 207 | 212.95 | 194 | 212.95 | 212.95 | +10.1 (+4.98%) | 75,188 |
| 12 Dec 2006 | INR | 196 | 204.5 | 190.55 | 202.85 | 202.85 | +8.05 (+4.13%) | 160,665 |
| 11 Dec 2006 | INR | 197.95 | 197.95 | 186.65 | 194.8 | 194.8 | -1.65 (-0.84%) | 77,067 |
| 8 Dec 2006 | INR | 198 | 200 | 191.05 | 196.45 | 196.45 | +2.15 (+1.11%) | 105,968 |
| 7 Dec 2006 | INR | 204 | 204.9 | 190.05 | 194.3 | 194.3 | -5.45 (-2.73%) | 97,052 |
| 6 Dec 2006 | INR | 204.9 | 204.9 | 185.4 | 199.75 | 199.75 | +4.6 (+2.36%) | 169,253 |
| 5 Dec 2006 | INR | 191.7 | 195.15 | 190.05 | 195.15 | 195.15 | +9.25 (+4.98%) | 115,723 |
| 4 Dec 2006 | INR | 180 | 185.9 | 178 | 185.9 | 185.9 | +8.85 (+5.00%) | 80,137 |
| 1 Dec 2006 | INR | 171 | 177.05 | 168 | 177.05 | 177.05 | +8.4 (+4.98%) | 221,912 |
| 30 Nov 2006 | INR | 165 | 171 | 160.1 | 168.65 | 168.65 | +5.2 (+3.18%) | 107,278 |
| 29 Nov 2006 | INR | 159 | 164.65 | 155 | 163.45 | 163.45 | +6.6 (+4.21%) | 150,555 |
| 28 Nov 2006 | INR | 163.9 | 164.55 | 149.2 | 156.85 | 156.85 | +0.1 (+0.06%) | 149,778 |
| 27 Nov 2006 | INR | 156.75 | 156.75 | 155.4 | 156.75 | 156.75 | +7.45 (+4.99%) | 209,005 |
| 24 Nov 2006 | INR | 144 | 149.3 | 144 | 149.3 | 149.3 | +7.1 (+4.99%) | 160,993 |
| 23 Nov 2006 | INR | 143 | 145.5 | 140.1 | 142.2 | 142.2 | -0.05 (-0.04%) | 149,112 |
| 22 Nov 2006 | INR | 143.9 | 145.1 | 141.05 | 142.25 | 142.25 | -0.8 (-0.56%) | 165,141 |
| 21 Nov 2006 | INR | 144.9 | 144.9 | 141.05 | 143.05 | 143.05 | +1.35 (+0.95%) | 201,134 |
| 20 Nov 2006 | INR | 143.05 | 145 | 138.55 | 141.7 | 141.7 | -3.25 (-2.24%) | 165,155 |
| 17 Nov 2006 | INR | 148.9 | 148.9 | 139.65 | 144.95 | 144.95 | -2 (-1.36%) | 221,680 |
| 16 Nov 2006 | INR | 147.75 | 152.3 | 144 | 146.95 | 146.95 | -1.35 (-0.91%) | 407,282 |
| 15 Nov 2006 | INR | 153 | 153.9 | 144.1 | 148.3 | 148.3 | -4.4 (-2.88%) | 313,262 |
| 14 Nov 2006 | INR | 157.7 | 157.7 | 146 | 152.7 | 152.7 | -0.45 (-0.29%) | 913,565 |
| 13 Nov 2006 | INR | 142 | 153.15 | 140.05 | 153.15 | 153.15 | +13.9 (+9.98%) | 1,489,485 |
| 10 Nov 2006 | INR | 133 | 142 | 131.5 | 139.25 | 139.25 | +5.6 (+4.19%) | 588,470 |
| 9 Nov 2006 | INR | 132 | 135.75 | 127.8 | 133.65 | 133.65 | +4.5 (+3.48%) | 423,410 |
| 8 Nov 2006 | INR | 135.3 | 136 | 127 | 129.15 | 129.15 | -4.25 (-3.19%) | 380,865 |
| 7 Nov 2006 | INR | 135.25 | 137 | 128.6 | 133.4 | 133.4 | +0.1 (+0.08%) | 1,182,486 |
| 6 Nov 2006 | INR | 122 | 133.9 | 120 | 133.3 | 133.3 | +11.55 (+9.49%) | 1,222,412 |
| 3 Nov 2006 | INR | 133 | 133 | 118.8 | 121.75 | 121.75 | -2.55 (-2.05%) | 650,344 |
