| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2006 | INR | 114.1 | 117.9 | 111 | 112.55 | 112.55 | -3.45 (-2.97%) | 28,704 |
| 15 Dec 2006 | INR | 114.6 | 118.1 | 110 | 116 | 116 | +3.5 (+3.11%) | 144,350 |
| 14 Dec 2006 | INR | 108.25 | 115 | 108.05 | 112.5 | 112.5 | +2.5 (+2.27%) | 106,253 |
| 13 Dec 2006 | INR | 105 | 111 | 103 | 110 | 110 | +1.5 (+1.38%) | 66,410 |
| 12 Dec 2006 | INR | 112 | 113.9 | 105.65 | 108.5 | 108.5 | -4.5 (-3.98%) | 64,853 |
| 11 Dec 2006 | INR | 116.85 | 116.85 | 110.1 | 113 | 113 | -2.1 (-1.82%) | 29,559 |
| 8 Dec 2006 | INR | 115.5 | 117 | 113 | 115.1 | 115.1 | -0.4 (-0.35%) | 95,337 |
| 7 Dec 2006 | INR | 115.3 | 116.8 | 113.6 | 115.5 | 115.5 | +0.05 (+0.04%) | 11,850 |
| 6 Dec 2006 | INR | 119 | 120 | 114 | 115.45 | 115.45 | -3.55 (-2.98%) | 18,751 |
| 5 Dec 2006 | INR | 112 | 119.9 | 112 | 119 | 119 | +6 (+5.31%) | 126,977 |
| 4 Dec 2006 | INR | 114 | 114.75 | 111.5 | 113 | 113 | +0.8 (+0.71%) | 11,535 |
| 1 Dec 2006 | INR | 115.95 | 116.8 | 111 | 112.2 | 112.2 | -2.85 (-2.48%) | 20,614 |
| 30 Nov 2006 | INR | 111.85 | 115.5 | 111 | 115.05 | 115.05 | +3.2 (+2.86%) | 21,349 |
| 29 Nov 2006 | INR | 107.75 | 113.9 | 107 | 111.85 | 111.85 | +6.65 (+6.32%) | 45,028 |
| 28 Nov 2006 | INR | 111.05 | 113 | 103.2 | 105.2 | 105.2 | -7.6 (-6.74%) | 154,538 |
| 27 Nov 2006 | INR | 119.8 | 120 | 111.25 | 112.8 | 112.8 | -5.85 (-4.93%) | 95,184 |
| 24 Nov 2006 | INR | 120 | 122.8 | 118.05 | 118.65 | 118.65 | -1.2 (-1.00%) | 31,283 |
| 23 Nov 2006 | INR | 124.9 | 125 | 119 | 119.85 | 119.85 | +0.1 (+0.08%) | 96,415 |
| 22 Nov 2006 | INR | 121.8 | 125 | 119.1 | 119.75 | 119.75 | -0.25 (-0.21%) | 74,689 |
| 21 Nov 2006 | INR | 120 | 124.9 | 119 | 120 | 120 | +0.75 (+0.63%) | 78,336 |
| 20 Nov 2006 | INR | 120 | 121.9 | 115.1 | 119.25 | 119.25 | -0.6 (-0.50%) | 40,850 |
| 17 Nov 2006 | INR | 125 | 131 | 118.5 | 119.85 | 119.85 | -3.75 (-3.03%) | 97,724 |
| 16 Nov 2006 | INR | 123.6 | 130 | 119.75 | 123.6 | 123.6 | +1.5 (+1.23%) | 1,302,580 |
| 15 Nov 2006 | INR | 125 | 126 | 121.75 | 122.1 | 122.1 | +0.35 (+0.29%) | 23,337 |
| 14 Nov 2006 | INR | 125.9 | 126 | 121 | 121.75 | 121.75 | -2.1 (-1.70%) | 24,446 |
| 13 Nov 2006 | INR | 129 | 129 | 123.35 | 123.85 | 123.85 | -2.1 (-1.67%) | 22,864 |
| 10 Nov 2006 | INR | 129.7 | 129.8 | 125 | 125.95 | 125.95 | -3.85 (-2.97%) | 13,527 |
| 9 Nov 2006 | INR | 127 | 131 | 125.55 | 129.8 | 129.8 | +3.65 (+2.89%) | 45,906 |
| 8 Nov 2006 | INR | 129 | 130 | 125.15 | 126.15 | 126.15 | -0.7 (-0.55%) | 8,661 |
| 7 Nov 2006 | INR | 129.6 | 130.8 | 126.1 | 126.85 | 126.85 | -0.45 (-0.35%) | 13,723 |
