| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2006 | INR | 139.15 | 140 | 132.6 | 133.2 | 133.2 | -4.75 (-3.44%) | 161,871 |
| 5 Dec 2006 | INR | 137 | 142 | 135.6 | 137.95 | 137.95 | +2.6 (+1.92%) | 371,927 |
| 4 Dec 2006 | INR | 137.5 | 140 | 134.55 | 135.35 | 135.35 | -0.85 (-0.62%) | 148,174 |
| 1 Dec 2006 | INR | 139.9 | 141.5 | 134.5 | 136.2 | 136.2 | -2.5 (-1.80%) | 120,826 |
| 30 Nov 2006 | INR | 138.05 | 146.4 | 137.1 | 138.7 | 138.7 | +1.5 (+1.09%) | 332,377 |
| 29 Nov 2006 | INR | 140.3 | 143.2 | 136.25 | 137.2 | 137.2 | -1.3 (-0.94%) | 150,263 |
| 28 Nov 2006 | INR | 140 | 142 | 137.3 | 138.5 | 138.5 | -4 (-2.81%) | 162,814 |
| 27 Nov 2006 | INR | 143.9 | 151 | 139.55 | 142.5 | 142.5 | -0.8 (-0.56%) | 501,287 |
| 24 Nov 2006 | INR | 148.3 | 148.95 | 142.1 | 143.3 | 143.3 | -4.65 (-3.14%) | 262,340 |
| 23 Nov 2006 | INR | 151.5 | 154 | 147 | 147.95 | 147.95 | -2.45 (-1.63%) | 351,503 |
| 22 Nov 2006 | INR | 155 | 158.25 | 148.8 | 150.4 | 150.4 | -4.3 (-2.78%) | 468,395 |
| 21 Nov 2006 | INR | 154.5 | 160.75 | 151.5 | 154.7 | 154.7 | +1.7 (+1.11%) | 904,298 |
| 20 Nov 2006 | INR | 153.7 | 155.8 | 147.05 | 153 | 153 | +0.5 (+0.33%) | 1,339,985 |
| 17 Nov 2006 | INR | 164 | 165.9 | 145.5 | 152.5 | 152.5 | -8.05 (-5.01%) | 1,416,903 |
| 16 Nov 2006 | INR | 165 | 171.45 | 156 | 160.55 | 160.55 | -3.2 (-1.95%) | 2,023,583 |
| 15 Nov 2006 | INR | 169 | 175.4 | 162 | 163.75 | 163.75 | -5.85 (-3.45%) | 1,859,184 |
| 14 Nov 2006 | INR | 169 | 180.55 | 168.1 | 169.6 | 169.6 | +2 (+1.19%) | 3,723,987 |
| 13 Nov 2006 | INR | 145.05 | 172.4 | 134.2 | 167.6 | 167.6 | +22.5 (+15.51%) | 7,134,823 |
| 10 Nov 2006 | INR | 165.9 | 165.9 | 138.25 | 145.1 | 145.1 | -21.35 (-12.83%) | 3,095,183 |
| 9 Nov 2006 | INR | 171.8 | 174.4 | 162.45 | 166.45 | 166.45 | -0.1 (-0.06%) | 2,847,988 |
| 8 Nov 2006 | INR | 160 | 173.25 | 153.2 | 166.55 | 166.55 | +6.7 (+4.19%) | 6,833,021 |
| 7 Nov 2006 | INR | 163 | 164.85 | 141 | 159.85 | 159.85 | +22.45 (+16.34%) | 4,152,346 |
| 6 Nov 2006 | INR | 72.6 | 147.8 | 72.6 | 137.4 | 137.4 | 0.0 (0.0%) | 13,559,117 |
