| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2006 | INR | 1,101.05 | 1,123 | 1,100 | 1,110.6 | 111.06 | -24.4 (-2.15%) | 616 |
| 12 Dec 2006 | INR | 1,161.15 | 1,187.95 | 1,110.05 | 1,135 | 113.5 | -25 (-2.16%) | 479 |
| 11 Dec 2006 | INR | 1,175 | 1,194.95 | 1,150 | 1,160 | 116 | -15 (-1.28%) | 528 |
| 8 Dec 2006 | INR | 1,200 | 1,205 | 1,175 | 1,175 | 117.5 | -18.15 (-1.52%) | 309 |
| 7 Dec 2006 | INR | 1,191.2 | 1,230 | 1,185 | 1,193.15 | 119.315 | +4.7 (+0.40%) | 358 |
| 6 Dec 2006 | INR | 1,241.7 | 1,255 | 1,160 | 1,188.45 | 118.845 | -21.55 (-1.78%) | 661 |
| 5 Dec 2006 | INR | 1,219.95 | 1,220 | 1,196.1 | 1,210 | 121 | +8.95 (+0.75%) | 441 |
| 4 Dec 2006 | INR | 1,229.95 | 1,229.95 | 1,180 | 1,201.05 | 120.105 | -5.2 (-0.43%) | 650 |
| 1 Dec 2006 | INR | 1,229.5 | 1,229.5 | 1,203 | 1,206.25 | 120.625 | +1.25 (+0.10%) | 319 |
| 30 Nov 2006 | INR | 1,229.8 | 1,230 | 1,193 | 1,205 | 120.5 | -6 (-0.50%) | 472 |
| 29 Nov 2006 | INR | 1,191.05 | 1,230 | 1,191.05 | 1,211 | 121.1 | +10 (+0.83%) | 378 |
| 28 Nov 2006 | INR | 1,217.9 | 1,234 | 1,179.05 | 1,201 | 120.1 | -4.65 (-0.39%) | 247 |
| 27 Nov 2006 | INR | 1,236.95 | 1,236.95 | 1,200.1 | 1,205.65 | 120.565 | -5.35 (-0.44%) | 286 |
| 24 Nov 2006 | INR | 1,224 | 1,243.5 | 1,196 | 1,211 | 121.1 | +8 (+0.67%) | 604 |
| 23 Nov 2006 | INR | 1,221 | 1,235 | 1,201 | 1,203 | 120.3 | -25 (-2.04%) | 527 |
| 22 Nov 2006 | INR | 1,225.05 | 1,254 | 1,225 | 1,228 | 122.8 | +5 (+0.41%) | 410 |
| 21 Nov 2006 | INR | 1,225 | 1,260 | 1,222 | 1,223 | 122.3 | +5 (+0.41%) | 760 |
| 20 Nov 2006 | INR | 1,175 | 1,223 | 1,175 | 1,218 | 121.8 | -0.1 (-0.01%) | 618 |
| 17 Nov 2006 | INR | 1,290 | 1,307 | 1,211 | 1,218.1 | 121.81 | -57.65 (-4.52%) | 1,222 |
| 16 Nov 2006 | INR | 1,300 | 1,345 | 1,268 | 1,275.75 | 127.575 | -21.8 (-1.68%) | 801 |
| 15 Nov 2006 | INR | 1,310 | 1,338.5 | 1,271.5 | 1,297.55 | 129.755 | -15.55 (-1.18%) | 1,667 |
| 14 Nov 2006 | INR | 1,424 | 1,424 | 1,305 | 1,313.1 | 131.31 | -39.8 (-2.94%) | 1,630 |
| 13 Nov 2006 | INR | 1,161.1 | 1,352.9 | 1,161.1 | 1,352.9 | 135.29 | +117.9 (+9.55%) | 3,644 |
| 10 Nov 2006 | INR | 1,160.05 | 1,264.95 | 1,160.05 | 1,235 | 123.5 | +3.75 (+0.30%) | 466 |
| 9 Nov 2006 | INR | 1,270.75 | 1,270.75 | 1,225.05 | 1,231.25 | 123.125 | -2.85 (-0.23%) | 456 |
| 8 Nov 2006 | INR | 1,246 | 1,274 | 1,230.05 | 1,234.1 | 123.41 | -43.15 (-3.38%) | 385 |
| 7 Nov 2006 | INR | 1,289 | 1,305 | 1,272.05 | 1,277.25 | 127.725 | +13.2 (+1.04%) | 754 |
| 6 Nov 2006 | INR | 1,260 | 1,277 | 1,250 | 1,264.05 | 126.405 | -1.2 (-0.09%) | 423 |
| 3 Nov 2006 | INR | 1,260 | 1,299.95 | 1,255 | 1,265.25 | 126.525 | -11.75 (-0.92%) | 718 |
| 2 Nov 2006 | INR | 1,200 | 1,300 | 1,200 | 1,277 | 127.7 | +71.5 (+5.93%) | 1,069 |
