| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | INR | 1,447.4 | 1,460.4 | 1,420 | 1,460.4 | 292.08 | +69.5 (+5.00%) | 70,247 |
| 14 Dec 2006 | INR | 1,364.9 | 1,390.9 | 1,362 | 1,390.9 | 278.18 | +66.2 (+5.00%) | 28,914 |
| 13 Dec 2006 | INR | 1,289.95 | 1,357 | 1,228.25 | 1,324.7 | 264.94 | +31.85 (+2.46%) | 37,671 |
| 12 Dec 2006 | INR | 1,325 | 1,386.75 | 1,255 | 1,292.85 | 258.57 | -27.9 (-2.11%) | 127,457 |
| 11 Dec 2006 | INR | 1,320.75 | 1,320.75 | 1,201 | 1,320.75 | 264.15 | +62.85 (+5.00%) | 133,392 |
| 8 Dec 2006 | INR | 1,163.15 | 1,257.9 | 1,159.1 | 1,257.9 | 251.58 | +114.35 (+10.00%) | 25,181 |
| 7 Dec 2006 | INR | 1,051 | 1,143.55 | 1,039.9 | 1,143.55 | 228.71 | +103.95 (+10.00%) | 74,863 |
| 6 Dec 2006 | INR | 1,030 | 1,075 | 1,013 | 1,039.6 | 207.92 | +29.35 (+2.91%) | 46,446 |
| 5 Dec 2006 | INR | 921.1 | 1,010.25 | 917 | 1,010.25 | 202.05 | +91.8 (+10.00%) | 28,106 |
| 4 Dec 2006 | INR | 934 | 946 | 915 | 918.45 | 183.69 | -10.45 (-1.12%) | 3,159 |
| 1 Dec 2006 | INR | 940 | 954.95 | 900 | 928.9 | 185.78 | -1.2 (-0.13%) | 5,536 |
| 30 Nov 2006 | INR | 945 | 975 | 925 | 930.1 | 186.02 | -14.9 (-1.58%) | 10,502 |
| 29 Nov 2006 | INR | 939.95 | 973.9 | 938 | 945 | 189 | +22.5 (+2.44%) | 8,755 |
| 28 Nov 2006 | INR | 960 | 967.05 | 904 | 922.5 | 184.5 | -36.6 (-3.82%) | 20,620 |
| 27 Nov 2006 | INR | 996.6 | 1,044.45 | 920 | 959.1 | 191.82 | -12.1 (-1.25%) | 42,787 |
| 24 Nov 2006 | INR | 900 | 971.2 | 871 | 971.2 | 194.24 | +88.25 (+9.99%) | 72,266 |
| 23 Nov 2006 | INR | 811 | 882.95 | 800 | 882.95 | 176.59 | +82.95 (+10.37%) | 27,790 |
| 22 Nov 2006 | INR | 823 | 823 | 800 | 800 | 160 | -8.25 (-1.02%) | 2,491 |
| 21 Nov 2006 | INR | 780.05 | 825 | 780.05 | 808.25 | 161.65 | +10.25 (+1.28%) | 3,312 |
| 20 Nov 2006 | INR | 785 | 806 | 740 | 798 | 159.6 | +6 (+0.76%) | 4,826 |
| 17 Nov 2006 | INR | 800 | 814 | 775 | 792 | 158.4 | -13.05 (-1.62%) | 4,413 |
| 16 Nov 2006 | INR | 860 | 900 | 801 | 805.05 | 161.01 | -48.95 (-5.73%) | 6,838 |
| 15 Nov 2006 | INR | 790 | 870.75 | 775 | 854 | 170.8 | +64 (+8.10%) | 12,961 |
| 14 Nov 2006 | INR | 809.9 | 817 | 787.05 | 790 | 158 | -3.35 (-0.42%) | 2,214 |
| 13 Nov 2006 | INR | 785 | 828 | 785 | 793.35 | 158.67 | +5.2 (+0.66%) | 3,079 |
| 10 Nov 2006 | INR | 810 | 810 | 785 | 788.15 | 157.63 | -22.6 (-2.79%) | 2,771 |
| 9 Nov 2006 | INR | 799.1 | 823.5 | 780 | 810.75 | 162.15 | +35.65 (+4.60%) | 4,452 |
| 8 Nov 2006 | INR | 800 | 800 | 761 | 775.1 | 155.02 | -20.9 (-2.63%) | 2,140 |
| 7 Nov 2006 | INR | 824 | 829 | 795.2 | 796 | 159.2 | -9.05 (-1.12%) | 2,052 |
| 6 Nov 2006 | INR | 826 | 837 | 801 | 805.05 | 161.01 | -10.15 (-1.25%) | 3,774 |
