| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | INR | 2,018.55 | 2,018.55 | 2,000.1 | 2,008.05 | 2,008.05 | -2.5 (-0.12%) | 67,497 |
| 14 Dec 2006 | INR | 2,020 | 2,020 | 1,980.25 | 2,010.55 | 2,010.55 | -4.75 (-0.24%) | 195,794 |
| 13 Dec 2006 | INR | 2,010 | 2,025 | 2,005.1 | 2,015.3 | 2,015.3 | +0.3 (+0.01%) | 263,162 |
| 12 Dec 2006 | INR | 2,040 | 2,040 | 2,011 | 2,015 | 2,015 | -21.8 (-1.07%) | 201,459 |
| 11 Dec 2006 | INR | 2,060 | 2,068.9 | 2,028.3 | 2,036.8 | 2,036.8 | -12 (-0.59%) | 182,013 |
| 8 Dec 2006 | INR | 1,900 | 2,055 | 1,888 | 2,048.8 | 2,048.8 | +297.8 (+17.01%) | 684,879 |
| 7 Dec 2006 | INR | 1,745 | 1,776.8 | 1,730 | 1,751 | 1,751 | +5.85 (+0.34%) | 44,730 |
| 6 Dec 2006 | INR | 1,779.9 | 1,790 | 1,715 | 1,745.15 | 1,745.15 | -23.25 (-1.31%) | 68,302 |
| 5 Dec 2006 | INR | 1,709.75 | 1,779 | 1,686 | 1,768.4 | 1,768.4 | +69.4 (+4.08%) | 57,402 |
| 4 Dec 2006 | INR | 1,699 | 1,720 | 1,608.95 | 1,699 | 1,699 | +20.7 (+1.23%) | 38,914 |
| 1 Dec 2006 | INR | 1,610 | 1,710.5 | 1,603.05 | 1,678.3 | 1,678.3 | +81.45 (+5.10%) | 61,597 |
| 30 Nov 2006 | INR | 1,606 | 1,621 | 1,585 | 1,596.85 | 1,596.85 | -10 (-0.62%) | 27,962 |
| 29 Nov 2006 | INR | 1,599 | 1,637 | 1,413.95 | 1,606.85 | 1,606.85 | -1.4 (-0.09%) | 12,212 |
| 28 Nov 2006 | INR | 1,616 | 1,630 | 1,590.1 | 1,608.25 | 1,608.25 | -29.65 (-1.81%) | 27,706 |
| 27 Nov 2006 | INR | 1,656 | 1,660 | 1,621 | 1,637.9 | 1,637.9 | -9.5 (-0.58%) | 32,471 |
| 24 Nov 2006 | INR | 1,590.1 | 1,660 | 1,566 | 1,647.4 | 1,647.4 | +61.15 (+3.86%) | 91,044 |
| 23 Nov 2006 | INR | 1,574.3 | 1,595 | 1,540 | 1,586.25 | 1,586.25 | +39.8 (+2.57%) | 81,010 |
| 22 Nov 2006 | INR | 1,575 | 1,631 | 1,500 | 1,546.45 | 1,546.45 | -41.1 (-2.59%) | 127,397 |
| 21 Nov 2006 | INR | 1,522.05 | 1,599 | 1,522.05 | 1,587.55 | 1,587.55 | +65.75 (+4.32%) | 51,618 |
| 20 Nov 2006 | INR | 1,495 | 1,535 | 1,475 | 1,521.8 | 1,521.8 | +18.3 (+1.22%) | 15,057 |
| 17 Nov 2006 | INR | 1,533 | 1,549 | 1,500 | 1,503.5 | 1,503.5 | -26.1 (-1.71%) | 13,706 |
| 16 Nov 2006 | INR | 1,528 | 1,543 | 1,505 | 1,529.6 | 1,529.6 | +6.5 (+0.43%) | 23,821 |
| 15 Nov 2006 | INR | 1,541 | 1,541 | 1,520 | 1,523.1 | 1,523.1 | -4.1 (-0.27%) | 8,558 |
| 14 Nov 2006 | INR | 1,541.1 | 1,551 | 1,515 | 1,527.2 | 1,527.2 | -3.95 (-0.26%) | 14,586 |
| 13 Nov 2006 | INR | 1,555 | 1,560 | 1,525 | 1,531.15 | 1,531.15 | -18.85 (-1.22%) | 18,340 |
| 10 Nov 2006 | INR | 1,540 | 1,558 | 1,526 | 1,550 | 1,550 | +26.75 (+1.76%) | 24,286 |
| 9 Nov 2006 | INR | 1,511 | 1,573 | 1,511 | 1,523.25 | 1,523.25 | -12.3 (-0.80%) | 10,360 |
| 8 Nov 2006 | INR | 1,535.05 | 1,550 | 1,500 | 1,535.55 | 1,535.55 | -0.05 (0.0%) | 16,871 |
| 7 Nov 2006 | INR | 1,588 | 1,595 | 1,530 | 1,535.6 | 1,535.6 | -40.55 (-2.57%) | 16,773 |
| 6 Nov 2006 | INR | 1,547.5 | 1,599 | 1,539.95 | 1,576.15 | 1,576.15 | +42.05 (+2.74%) | 53,306 |
