| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 191 | 191 | 178.1 | 180.2 | 180.2 | -5.7 (-3.07%) | 19,553 |
| 13 Dec 2006 | INR | 188 | 189.9 | 180 | 185.9 | 185.9 | -4.1 (-2.16%) | 4,064 |
| 12 Dec 2006 | INR | 190 | 202 | 180.05 | 190 | 190 | 0.0 (0.0%) | 19,288 |
| 11 Dec 2006 | INR | 190.1 | 190.3 | 181.1 | 190 | 190 | -5 (-2.56%) | 4,870 |
| 8 Dec 2006 | INR | 193 | 197 | 193 | 195 | 195 | -1.5 (-0.76%) | 9,434 |
| 7 Dec 2006 | INR | 198 | 202 | 195 | 196.5 | 196.5 | +5.45 (+2.85%) | 36,323 |
| 6 Dec 2006 | INR | 180.9 | 194 | 180 | 191.05 | 191.05 | +11.05 (+6.14%) | 17,353 |
| 5 Dec 2006 | INR | 180 | 181.95 | 178 | 180 | 180 | -1 (-0.55%) | 3,848 |
| 4 Dec 2006 | INR | 177.5 | 183.4 | 177.5 | 181 | 181 | +4.6 (+2.61%) | 2,515 |
| 1 Dec 2006 | INR | 181.75 | 181.9 | 176.3 | 176.4 | 176.4 | -3.6 (-2%) | 2,322 |
| 30 Nov 2006 | INR | 186.9 | 186.9 | 178.1 | 180 | 180 | 0.0 (0.0%) | 6,882 |
| 29 Nov 2006 | INR | 187.05 | 187.45 | 177.1 | 180 | 180 | -2.9 (-1.59%) | 7,282 |
| 28 Nov 2006 | INR | 179.95 | 197 | 177 | 182.9 | 182.9 | +6.9 (+3.92%) | 19,777 |
| 27 Nov 2006 | INR | 174.5 | 176 | 170 | 176 | 176 | +2.55 (+1.47%) | 85,171 |
| 24 Nov 2006 | INR | 172 | 177.9 | 172 | 173.45 | 173.45 | +0.2 (+0.12%) | 4,012 |
| 23 Nov 2006 | INR | 176.3 | 177.95 | 173.1 | 173.25 | 173.25 | -3.85 (-2.17%) | 710 |
| 22 Nov 2006 | INR | 176.8 | 181.5 | 176.8 | 177.1 | 177.1 | +1.1 (+0.63%) | 3,353 |
| 21 Nov 2006 | INR | 172 | 182.4 | 172 | 176 | 176 | -4 (-2.22%) | 1,348 |
| 20 Nov 2006 | INR | 175.25 | 181 | 171.05 | 180 | 180 | -1 (-0.55%) | 7,038 |
| 17 Nov 2006 | INR | 180 | 181 | 176.6 | 181 | 181 | +1 (+0.56%) | 108,971 |
| 16 Nov 2006 | INR | 177 | 186 | 177 | 180 | 180 | -0.5 (-0.28%) | 7,043 |
| 15 Nov 2006 | INR | 184.9 | 189 | 178 | 180.5 | 180.5 | -4.3 (-2.33%) | 4,428 |
| 14 Nov 2006 | INR | 180 | 185 | 179 | 184.8 | 184.8 | +4.95 (+2.75%) | 5,101 |
| 13 Nov 2006 | INR | 180 | 180.35 | 175.5 | 179.85 | 179.85 | -0.15 (-0.08%) | 7,043 |
| 10 Nov 2006 | INR | 177.3 | 182.5 | 177.3 | 180 | 180 | -0.7 (-0.39%) | 5,764 |
| 9 Nov 2006 | INR | 171 | 184 | 171 | 180.7 | 180.7 | +11.55 (+6.83%) | 3,297 |
| 8 Nov 2006 | INR | 175.15 | 177 | 168.15 | 169.15 | 169.15 | -7.55 (-4.27%) | 5,255 |
| 7 Nov 2006 | INR | 182.5 | 184 | 176.15 | 176.7 | 176.7 | -3.05 (-1.70%) | 4,260 |
| 6 Nov 2006 | INR | 180.65 | 185.75 | 179 | 179.75 | 179.75 | -6.35 (-3.41%) | 5,029 |
| 3 Nov 2006 | INR | 183.05 | 189.95 | 175 | 186.1 | 186.1 | +3.1 (+1.69%) | 7,356 |
