| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 130.2 | 140.05 | 130.2 | 140.05 | 140.05 | +12.7 (+9.97%) | 126,705 |
| 13 Dec 2006 | INR | 129 | 131 | 124.5 | 127.35 | 127.35 | +0.5 (+0.39%) | 98,452 |
| 12 Dec 2006 | INR | 133 | 138.5 | 125 | 126.85 | 126.85 | -5.55 (-4.19%) | 186,464 |
| 11 Dec 2006 | INR | 141.7 | 145.9 | 130 | 132.4 | 132.4 | -10.7 (-7.48%) | 223,646 |
| 8 Dec 2006 | INR | 152.4 | 154.3 | 141 | 143.1 | 143.1 | -1.95 (-1.34%) | 661,161 |
| 7 Dec 2006 | INR | 133 | 145.05 | 129.15 | 145.05 | 145.05 | +13.15 (+9.97%) | 440,467 |
| 6 Dec 2006 | INR | 138.6 | 139.5 | 130.1 | 131.9 | 131.9 | -5.7 (-4.14%) | 151,116 |
| 5 Dec 2006 | INR | 142.05 | 147 | 136.15 | 137.6 | 137.6 | -5.35 (-3.74%) | 336,352 |
| 4 Dec 2006 | INR | 142.45 | 154.5 | 140.3 | 142.95 | 142.95 | +1.5 (+1.06%) | 864,115 |
| 1 Dec 2006 | INR | 129.9 | 146.95 | 124.55 | 141.45 | 141.45 | +18.75 (+15.28%) | 1,712,907 |
| 30 Nov 2006 | INR | 111 | 122.7 | 111 | 122.7 | 122.7 | +20.45 (+20%) | 498,504 |
| 29 Nov 2006 | INR | 101.9 | 112.8 | 100 | 102.25 | 102.25 | +2.35 (+2.35%) | 2,434,984 |
| 28 Nov 2006 | INR | 101 | 102 | 99.05 | 99.9 | 99.9 | -1.95 (-1.91%) | 40,053 |
| 27 Nov 2006 | INR | 104.75 | 104.75 | 101.4 | 101.85 | 101.85 | -1.45 (-1.40%) | 13,814 |
| 24 Nov 2006 | INR | 102.95 | 107 | 102 | 103.3 | 103.3 | +1.4 (+1.37%) | 43,237 |
| 23 Nov 2006 | INR | 103 | 104 | 101 | 101.9 | 101.9 | -0.35 (-0.34%) | 23,442 |
| 22 Nov 2006 | INR | 105.65 | 105.65 | 101.3 | 102.25 | 102.25 | -2.5 (-2.39%) | 13,230 |
| 21 Nov 2006 | INR | 99.2 | 106 | 99.2 | 104.75 | 104.75 | +5.05 (+5.07%) | 37,386 |
| 20 Nov 2006 | INR | 95.05 | 102 | 94 | 99.7 | 99.7 | +2.3 (+2.36%) | 21,331 |
| 17 Nov 2006 | INR | 101.9 | 102.3 | 96 | 97.4 | 97.4 | -3.25 (-3.23%) | 41,001 |
| 16 Nov 2006 | INR | 100.1 | 104.9 | 100.1 | 100.65 | 100.65 | -2.15 (-2.09%) | 58,948 |
| 15 Nov 2006 | INR | 102 | 105 | 101.5 | 102.8 | 102.8 | +0.45 (+0.44%) | 37,106 |
| 14 Nov 2006 | INR | 103.9 | 106.5 | 100 | 102.35 | 102.35 | -1.4 (-1.35%) | 45,301 |
| 13 Nov 2006 | INR | 102.9 | 103.95 | 101.65 | 103.75 | 103.75 | +3.45 (+3.44%) | 34,805 |
| 10 Nov 2006 | INR | 102.4 | 103.9 | 99.05 | 100.3 | 100.3 | -1.25 (-1.23%) | 32,890 |
| 9 Nov 2006 | INR | 104 | 104.9 | 100.1 | 101.55 | 101.55 | -1 (-0.98%) | 25,798 |
| 8 Nov 2006 | INR | 104 | 107 | 101.5 | 102.55 | 102.55 | -1.05 (-1.01%) | 57,815 |
| 7 Nov 2006 | INR | 109.5 | 112 | 102.1 | 103.6 | 103.6 | -2.15 (-2.03%) | 138,794 |
| 6 Nov 2006 | INR | 93.65 | 107.9 | 93.65 | 105.75 | 105.75 | +12.25 (+13.10%) | 122,885 |
| 3 Nov 2006 | INR | 96.7 | 96.7 | 93.05 | 93.5 | 93.5 | -1.75 (-1.84%) | 23,516 |
