| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2006 | INR | 1,561 | 1,588 | 1,541.1 | 1,554.5 | 155.45 | -5.5 (-0.35%) | 12,660 |
| 29 Nov 2006 | INR | 1,560 | 1,576 | 1,552 | 1,560 | 156 | -4.6 (-0.29%) | 7,550 |
| 28 Nov 2006 | INR | 1,550 | 1,591.85 | 1,550 | 1,564.6 | 156.46 | -6.75 (-0.43%) | 6,610 |
| 27 Nov 2006 | INR | 1,573 | 1,580 | 1,558 | 1,571.35 | 157.135 | +14.6 (+0.94%) | 6,540 |
| 24 Nov 2006 | INR | 1,552 | 1,597 | 1,552 | 1,556.75 | 155.675 | -22.5 (-1.42%) | 5,920 |
| 23 Nov 2006 | INR | 1,600 | 1,615 | 1,566 | 1,579.25 | 157.925 | -20.75 (-1.30%) | 8,110 |
| 22 Nov 2006 | INR | 1,565 | 1,659 | 1,557 | 1,600 | 160 | +49.9 (+3.22%) | 23,950 |
| 21 Nov 2006 | INR | 1,580 | 1,580 | 1,525 | 1,550.1 | 155.01 | -15.9 (-1.02%) | 7,300 |
| 20 Nov 2006 | INR | 1,580 | 1,580 | 1,500 | 1,566 | 156.6 | +8.1 (+0.52%) | 17,930 |
| 17 Nov 2006 | INR | 1,640 | 1,670 | 1,533.2 | 1,557.9 | 155.79 | -95.3 (-5.76%) | 18,680 |
| 16 Nov 2006 | INR | 1,680 | 1,700 | 1,650 | 1,653.2 | 165.32 | -42.95 (-2.53%) | 8,660 |
| 15 Nov 2006 | INR | 1,658 | 1,718 | 1,657.05 | 1,696.15 | 169.615 | +56.15 (+3.42%) | 19,260 |
| 14 Nov 2006 | INR | 1,651 | 1,720 | 1,630 | 1,640 | 164 | -39.65 (-2.36%) | 11,940 |
| 13 Nov 2006 | INR | 1,654 | 1,740 | 1,622 | 1,679.65 | 167.965 | +41.65 (+2.54%) | 30,790 |
| 10 Nov 2006 | INR | 1,680 | 1,694 | 1,635 | 1,638 | 163.8 | -46.25 (-2.75%) | 9,490 |
| 9 Nov 2006 | INR | 1,710 | 1,710 | 1,666 | 1,684.25 | 168.425 | +3.75 (+0.22%) | 9,710 |
| 8 Nov 2006 | INR | 1,748 | 1,748 | 1,666 | 1,680.5 | 168.05 | -44.5 (-2.58%) | 15,370 |
| 7 Nov 2006 | INR | 1,756 | 1,776 | 1,725 | 1,725 | 172.5 | -15.15 (-0.87%) | 16,940 |
| 6 Nov 2006 | INR | 1,759.7 | 1,774 | 1,730.5 | 1,740.15 | 174.015 | +12.6 (+0.73%) | 14,730 |
| 3 Nov 2006 | INR | 1,779 | 1,839 | 1,717 | 1,727.55 | 172.755 | -51.65 (-2.90%) | 18,580 |
| 2 Nov 2006 | INR | 1,750 | 1,847 | 1,725.1 | 1,779.2 | 177.92 | +33.25 (+1.90%) | 25,050 |
| 1 Nov 2006 | INR | 1,800 | 1,824.95 | 1,730 | 1,745.95 | 174.595 | -43.5 (-2.43%) | 19,930 |
| 31 Oct 2006 | INR | 1,860 | 1,865 | 1,780 | 1,789.45 | 178.945 | -52.5 (-2.85%) | 23,930 |
| 30 Oct 2006 | INR | 1,865.55 | 1,940.5 | 1,811.1 | 1,841.95 | 184.195 | +4.65 (+0.25%) | 33,920 |
| 27 Oct 2006 | INR | 2,000 | 2,000 | 1,825 | 1,837.3 | 183.73 | -91.95 (-4.77%) | 30,340 |
| 26 Oct 2006 | INR | 1,979 | 2,000 | 1,920.55 | 1,929.25 | 192.925 | -30.15 (-1.54%) | 14,120 |
| 25 Oct 2006 | INR | 0 | 0 | 0 | 1,959.4 | 195.94 | 0.0 (0.0%) | 0 |
| 24 Oct 2006 | INR | 0 | 0 | 0 | 1,959.4 | 195.94 | 0.0 (0.0%) | 0 |
| 23 Oct 2006 | INR | 1,929 | 2,035 | 1,929 | 1,959.4 | 195.94 | -3.2 (-0.16%) | 13,970 |
| 20 Oct 2006 | INR | 1,770 | 1,962.6 | 1,770 | 1,962.6 | 196.26 | +180.6 (+10.13%) | 53,600 |
