| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 140 | 140 | 136.25 | 138.1 | 46.0333 | -5.1 (-3.56%) | 6,557 |
| 13 Dec 2006 | INR | 128 | 143.2 | 128 | 143.2 | 47.7333 | +5.95 (+4.34%) | 5,662 |
| 12 Dec 2006 | INR | 139 | 139 | 135 | 137.25 | 45.75 | -0.8 (-0.58%) | 14,041 |
| 11 Dec 2006 | INR | 140.75 | 140.75 | 137.2 | 138.05 | 46.0167 | -2.7 (-1.92%) | 7,441 |
| 8 Dec 2006 | INR | 139.5 | 143 | 139.5 | 140.75 | 46.9167 | -2.25 (-1.57%) | 5,808 |
| 7 Dec 2006 | INR | 146 | 146 | 140.5 | 143 | 47.6667 | 0.0 (0.0%) | 5,491 |
| 6 Dec 2006 | INR | 153.8 | 158 | 143 | 143 | 47.6667 | -2 (-1.38%) | 3,874 |
| 5 Dec 2006 | INR | 153.15 | 157.85 | 145 | 145 | 48.3333 | -5 (-3.33%) | 8,332 |
| 4 Dec 2006 | INR | 143.5 | 154.95 | 142.4 | 150 | 50 | +8.5 (+6.01%) | 9,760 |
| 1 Dec 2006 | INR | 139.9 | 141.5 | 138 | 141.5 | 47.1667 | +4.5 (+3.28%) | 9,884 |
| 30 Nov 2006 | INR | 139.05 | 141.9 | 137 | 137 | 45.6667 | -1.85 (-1.33%) | 7,686 |
| 29 Nov 2006 | INR | 145 | 145 | 136.3 | 138.85 | 46.2833 | -0.8 (-0.57%) | 6,462 |
| 28 Nov 2006 | INR | 139.45 | 142 | 139.35 | 139.65 | 46.55 | +0.3 (+0.22%) | 5,240 |
| 27 Nov 2006 | INR | 144 | 144.9 | 138.2 | 139.35 | 46.45 | -3.05 (-2.14%) | 6,607 |
| 24 Nov 2006 | INR | 142.6 | 145 | 142 | 142.4 | 47.4667 | -3.1 (-2.13%) | 4,465 |
| 23 Nov 2006 | INR | 147.3 | 147.3 | 143.1 | 145.5 | 48.5 | -0.35 (-0.24%) | 7,144 |
| 22 Nov 2006 | INR | 149.6 | 149.6 | 144.35 | 145.85 | 48.6167 | -0.4 (-0.27%) | 3,469 |
| 21 Nov 2006 | INR | 143 | 147 | 142 | 146.25 | 48.75 | +4.35 (+3.07%) | 6,447 |
| 20 Nov 2006 | INR | 145 | 145 | 140 | 141.9 | 47.3 | -2.1 (-1.46%) | 4,154 |
| 17 Nov 2006 | INR | 148.5 | 149.85 | 144 | 144 | 48 | -3.1 (-2.11%) | 5,544 |
| 16 Nov 2006 | INR | 157.5 | 157.5 | 147 | 147.1 | 49.0333 | -3.05 (-2.03%) | 8,675 |
| 15 Nov 2006 | INR | 158 | 158 | 150.15 | 150.15 | 50.05 | -1.75 (-1.15%) | 7,810 |
| 14 Nov 2006 | INR | 159.75 | 159.75 | 150.1 | 151.9 | 50.6333 | -5.15 (-3.28%) | 8,364 |
| 13 Nov 2006 | INR | 150.15 | 158.45 | 150.15 | 157.05 | 52.35 | +6.25 (+4.14%) | 9,748 |
| 10 Nov 2006 | INR | 151.5 | 154 | 150 | 150.8 | 50.2667 | -0.75 (-0.49%) | 4,526 |
| 9 Nov 2006 | INR | 152 | 155 | 149.05 | 151.55 | 50.5167 | +3.1 (+2.09%) | 8,077 |
| 8 Nov 2006 | INR | 157.5 | 159.75 | 140.85 | 148.45 | 49.4833 | -8 (-5.11%) | 25,105 |
| 7 Nov 2006 | INR | 161.8 | 162.75 | 156 | 156.45 | 52.15 | -1.1 (-0.70%) | 6,648 |
| 6 Nov 2006 | INR | 160.45 | 163.9 | 156 | 157.55 | 52.5167 | -3.85 (-2.39%) | 10,943 |
| 3 Nov 2006 | INR | 156.7 | 168 | 149.1 | 161.4 | 53.8 | +5.55 (+3.56%) | 17,467 |
