| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | INR | 190 | 195 | 190 | 191 | 19.1 | -1.3 (-0.68%) | 10,183 |
| 20 Dec 2006 | INR | 198 | 198 | 189.1 | 192.3 | 19.23 | +1.3 (+0.68%) | 5,749 |
| 19 Dec 2006 | INR | 197 | 201 | 187.05 | 191 | 19.1 | -1.45 (-0.75%) | 7,413 |
| 18 Dec 2006 | INR | 204.9 | 204.9 | 190 | 192.45 | 19.245 | -3.55 (-1.81%) | 8,360 |
| 15 Dec 2006 | INR | 196 | 212.3 | 188 | 196 | 19.6 | +2.9 (+1.50%) | 23,699 |
| 14 Dec 2006 | INR | 187 | 194.95 | 187 | 193.1 | 19.31 | +8.1 (+4.38%) | 4,419 |
| 13 Dec 2006 | INR | 186.7 | 187.95 | 177 | 185 | 18.5 | +0.65 (+0.35%) | 9,237 |
| 12 Dec 2006 | INR | 185.05 | 196 | 181.5 | 184.35 | 18.435 | -13.45 (-6.80%) | 10,891 |
| 11 Dec 2006 | INR | 202.6 | 202.6 | 191.9 | 197.8 | 19.78 | -4.2 (-2.08%) | 7,794 |
| 8 Dec 2006 | INR | 206.5 | 208 | 200.1 | 202 | 20.2 | -3.25 (-1.58%) | 8,192 |
| 7 Dec 2006 | INR | 210 | 212 | 204 | 205.25 | 20.525 | -2.85 (-1.37%) | 7,866 |
| 6 Dec 2006 | INR | 212.7 | 216.5 | 208 | 208.1 | 20.81 | -1.65 (-0.79%) | 5,848 |
| 5 Dec 2006 | INR | 217 | 217 | 208 | 209.75 | 20.975 | -5.7 (-2.65%) | 12,925 |
| 4 Dec 2006 | INR | 217.35 | 217.9 | 210.3 | 215.45 | 21.545 | +0.9 (+0.42%) | 10,101 |
| 1 Dec 2006 | INR | 215.4 | 221.8 | 212.2 | 214.55 | 21.455 | +0.85 (+0.40%) | 21,485 |
| 30 Nov 2006 | INR | 225 | 226.7 | 212.5 | 213.7 | 21.37 | -8.95 (-4.02%) | 19,698 |
| 29 Nov 2006 | INR | 223 | 231.4 | 221.5 | 222.65 | 22.265 | +0.9 (+0.41%) | 27,593 |
| 28 Nov 2006 | INR | 211 | 235 | 210 | 221.75 | 22.175 | +7.25 (+3.38%) | 98,914 |
| 27 Nov 2006 | INR | 214 | 223.3 | 211.9 | 214.5 | 21.45 | +3.7 (+1.76%) | 80,241 |
| 24 Nov 2006 | INR | 224 | 224.9 | 209 | 210.8 | 21.08 | -9.2 (-4.18%) | 103,132 |
| 23 Nov 2006 | INR | 200 | 220.1 | 200 | 220 | 22 | +19.9 (+9.95%) | 169,769 |
| 22 Nov 2006 | INR | 180 | 200.1 | 180 | 200.1 | 20.01 | +18.15 (+9.98%) | 97,326 |
| 21 Nov 2006 | INR | 189.8 | 189.8 | 178.5 | 181.95 | 18.195 | -4.9 (-2.62%) | 12,893 |
| 20 Nov 2006 | INR | 191.7 | 193.9 | 180 | 186.85 | 18.685 | -2.95 (-1.55%) | 9,357 |
| 17 Nov 2006 | INR | 195 | 197.3 | 187 | 189.8 | 18.98 | -4.3 (-2.22%) | 11,850 |
| 16 Nov 2006 | INR | 200 | 202.95 | 192.35 | 194.1 | 19.41 | -4.8 (-2.41%) | 18,147 |
| 15 Nov 2006 | INR | 208.15 | 209.5 | 197 | 198.9 | 19.89 | -7.25 (-3.52%) | 32,437 |
| 14 Nov 2006 | INR | 207 | 214.5 | 205 | 206.15 | 20.615 | -1 (-0.48%) | 41,642 |
| 13 Nov 2006 | INR | 208.5 | 214 | 205.2 | 207.15 | 20.715 | -0.45 (-0.22%) | 35,088 |
| 10 Nov 2006 | INR | 207.95 | 214.8 | 204 | 207.6 | 20.76 | +2.35 (+1.14%) | 48,212 |
