| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | INR | 1,985 | 2,100 | 1,852 | 1,895.45 | 1,895.45 | -81.75 (-4.13%) | 111,013 |
| 14 Dec 2006 | INR | 1,944 | 2,000 | 1,901 | 1,977.2 | 1,977.2 | +47.2 (+2.45%) | 22,647 |
| 13 Dec 2006 | INR | 1,833 | 1,955 | 1,800 | 1,930 | 1,930 | +131.85 (+7.33%) | 39,903 |
| 12 Dec 2006 | INR | 1,863 | 1,900 | 1,775 | 1,798.15 | 1,798.15 | -46.95 (-2.54%) | 34,216 |
| 11 Dec 2006 | INR | 1,925 | 1,925 | 1,810 | 1,845.1 | 1,845.1 | -74.9 (-3.90%) | 28,102 |
| 8 Dec 2006 | INR | 1,895 | 1,953.9 | 1,890.1 | 1,920 | 1,920 | +32.85 (+1.74%) | 21,512 |
| 7 Dec 2006 | INR | 1,954 | 1,955.1 | 1,873 | 1,887.15 | 1,887.15 | -45.45 (-2.35%) | 24,116 |
| 6 Dec 2006 | INR | 2,000 | 2,019 | 1,925.1 | 1,932.6 | 1,932.6 | -52.3 (-2.63%) | 20,500 |
| 5 Dec 2006 | INR | 2,098.9 | 2,098.9 | 1,970.1 | 1,984.9 | 1,984.9 | -71.75 (-3.49%) | 22,766 |
| 4 Dec 2006 | INR | 2,090 | 2,103.75 | 2,045 | 2,056.65 | 2,056.65 | -7.2 (-0.35%) | 10,663 |
| 1 Dec 2006 | INR | 2,121 | 2,154 | 2,052 | 2,063.85 | 2,063.85 | -36.3 (-1.73%) | 26,669 |
| 30 Nov 2006 | INR | 2,054 | 2,120 | 2,050 | 2,100.15 | 2,100.15 | +47.65 (+2.32%) | 33,589 |
| 29 Nov 2006 | INR | 2,149.9 | 2,184 | 2,031 | 2,052.5 | 2,052.5 | -81.35 (-3.81%) | 39,892 |
| 28 Nov 2006 | INR | 2,090 | 2,225 | 2,073 | 2,133.85 | 2,133.85 | -23.25 (-1.08%) | 69,201 |
| 27 Nov 2006 | INR | 2,200 | 2,200 | 2,046 | 2,157.1 | 2,157.1 | +18 (+0.84%) | 63,606 |
| 24 Nov 2006 | INR | 2,100 | 2,187 | 2,081 | 2,139.1 | 2,139.1 | +70.5 (+3.41%) | 106,647 |
| 23 Nov 2006 | INR | 1,965 | 2,094 | 1,961.05 | 2,068.6 | 2,068.6 | +107.6 (+5.49%) | 238,876 |
| 22 Nov 2006 | INR | 1,930 | 1,978 | 1,919 | 1,961 | 1,961 | +56.15 (+2.95%) | 41,122 |
| 21 Nov 2006 | INR | 1,809 | 1,920 | 1,809 | 1,904.85 | 1,904.85 | +94.95 (+5.25%) | 29,595 |
| 20 Nov 2006 | INR | 1,840 | 1,840 | 1,774.15 | 1,809.9 | 1,809.9 | -37.55 (-2.03%) | 35,488 |
| 17 Nov 2006 | INR | 1,901 | 1,925 | 1,830.1 | 1,847.45 | 1,847.45 | -45.5 (-2.40%) | 29,570 |
| 16 Nov 2006 | INR | 1,866 | 1,940 | 1,860 | 1,892.95 | 1,892.95 | +41.15 (+2.22%) | 28,709 |
| 15 Nov 2006 | INR | 1,891 | 1,909.8 | 1,845 | 1,851.8 | 1,851.8 | -22.5 (-1.20%) | 22,170 |
| 14 Nov 2006 | INR | 1,891 | 1,960 | 1,858.15 | 1,874.3 | 1,874.3 | -1.8 (-0.10%) | 37,015 |
| 13 Nov 2006 | INR | 1,910.4 | 1,925 | 1,865.25 | 1,876.1 | 1,876.1 | -42.25 (-2.20%) | 17,088 |
| 10 Nov 2006 | INR | 1,919.9 | 1,995 | 1,903.5 | 1,918.35 | 1,918.35 | +15 (+0.79%) | 59,115 |
| 9 Nov 2006 | INR | 1,809 | 1,925 | 1,798.3 | 1,903.35 | 1,903.35 | +105.05 (+5.84%) | 52,284 |
| 8 Nov 2006 | INR | 1,845 | 1,855.95 | 1,755.55 | 1,798.3 | 1,798.3 | -42.75 (-2.32%) | 27,884 |
| 7 Nov 2006 | INR | 1,818 | 1,875 | 1,818 | 1,841.05 | 1,841.05 | +34.9 (+1.93%) | 33,382 |
| 6 Nov 2006 | INR | 1,780.2 | 1,836 | 1,736.1 | 1,806.15 | 1,806.15 | +36.9 (+2.09%) | 32,332 |
