| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 133.5 | 136 | 132.6 | 133.15 | 133.15 | +0.15 (+0.11%) | 37,375 |
| 13 Dec 2006 | INR | 132.05 | 135.5 | 130 | 133 | 133 | +2.1 (+1.60%) | 35,882 |
| 12 Dec 2006 | INR | 134.8 | 138.9 | 125 | 130.9 | 130.9 | -5.45 (-4.00%) | 175,196 |
| 11 Dec 2006 | INR | 142.1 | 143.45 | 135 | 136.35 | 136.35 | -6.8 (-4.75%) | 43,166 |
| 8 Dec 2006 | INR | 144.5 | 146 | 140.55 | 143.15 | 143.15 | -0.6 (-0.42%) | 36,554 |
| 7 Dec 2006 | INR | 145 | 149 | 143 | 143.75 | 143.75 | -1.05 (-0.73%) | 101,755 |
| 6 Dec 2006 | INR | 147 | 148.2 | 140.6 | 144.8 | 144.8 | -1.95 (-1.33%) | 78,662 |
| 5 Dec 2006 | INR | 144.6 | 152.2 | 142.5 | 146.75 | 146.75 | +3.95 (+2.77%) | 232,005 |
| 4 Dec 2006 | INR | 143.15 | 146.5 | 141.3 | 142.8 | 142.8 | +0.65 (+0.46%) | 77,313 |
| 1 Dec 2006 | INR | 139.8 | 148.8 | 138.65 | 142.15 | 142.15 | +3.1 (+2.23%) | 145,572 |
| 30 Nov 2006 | INR | 140.9 | 141.4 | 137.5 | 139.05 | 139.05 | +0.2 (+0.14%) | 33,171 |
| 29 Nov 2006 | INR | 137.5 | 144.65 | 137.5 | 138.85 | 138.85 | +2.9 (+2.13%) | 91,571 |
| 28 Nov 2006 | INR | 139.35 | 139.35 | 134.1 | 135.95 | 135.95 | -3.4 (-2.44%) | 55,094 |
| 27 Nov 2006 | INR | 146 | 146.85 | 138.05 | 139.35 | 139.35 | -6.35 (-4.36%) | 112,591 |
| 24 Nov 2006 | INR | 143.6 | 148 | 142.2 | 145.7 | 145.7 | +3.2 (+2.25%) | 65,052 |
| 23 Nov 2006 | INR | 147 | 147 | 141.1 | 142.5 | 142.5 | -2.6 (-1.79%) | 54,428 |
| 22 Nov 2006 | INR | 141.05 | 152 | 140 | 145.1 | 145.1 | +4.55 (+3.24%) | 122,444 |
| 21 Nov 2006 | INR | 140.9 | 142.5 | 138 | 140.55 | 140.55 | +0.75 (+0.54%) | 40,043 |
| 20 Nov 2006 | INR | 139.9 | 141.2 | 135.2 | 139.8 | 139.8 | -0.6 (-0.43%) | 50,176 |
| 17 Nov 2006 | INR | 146.3 | 148.3 | 138.1 | 140.4 | 140.4 | -4.9 (-3.37%) | 65,648 |
| 16 Nov 2006 | INR | 149 | 152 | 144 | 145.3 | 145.3 | -2.7 (-1.82%) | 94,156 |
| 15 Nov 2006 | INR | 152.1 | 153.35 | 147 | 148 | 148 | -3.15 (-2.08%) | 40,476 |
| 14 Nov 2006 | INR | 155.8 | 156 | 147.8 | 151.15 | 151.15 | -2.6 (-1.69%) | 92,971 |
| 13 Nov 2006 | INR | 149.25 | 158 | 149.25 | 153.75 | 153.75 | +6.05 (+4.10%) | 127,394 |
| 10 Nov 2006 | INR | 153 | 154.9 | 146.2 | 147.7 | 147.7 | -4.5 (-2.96%) | 88,146 |
| 9 Nov 2006 | INR | 154 | 156.5 | 151 | 152.2 | 152.2 | -0.4 (-0.26%) | 100,207 |
| 8 Nov 2006 | INR | 159.1 | 159.1 | 150 | 152.6 | 152.6 | -1.65 (-1.07%) | 189,050 |
| 7 Nov 2006 | INR | 155 | 164 | 152.15 | 154.25 | 154.25 | +0.35 (+0.23%) | 515,223 |
| 6 Nov 2006 | INR | 174.15 | 174.15 | 152.6 | 153.9 | 153.9 | -4.45 (-2.81%) | 371,766 |
| 3 Nov 2006 | INR | 150 | 158.35 | 147.05 | 158.35 | 158.35 | +14.35 (+9.97%) | 422,818 |
