| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 158.4 | 162.4 | 156 | 160.45 | 160.45 | +0.05 (+0.03%) | 78,787 |
| 13 Dec 2006 | INR | 151 | 160.4 | 150 | 160.4 | 160.4 | +4.45 (+2.85%) | 44,376 |
| 12 Dec 2006 | INR | 154 | 160 | 153 | 155.95 | 155.95 | -0.4 (-0.26%) | 365,500 |
| 11 Dec 2006 | INR | 161 | 161.85 | 151.55 | 156.35 | 156.35 | -1.05 (-0.67%) | 139,010 |
| 8 Dec 2006 | INR | 159.1 | 160.2 | 155 | 157.4 | 157.4 | -2.2 (-1.38%) | 32,661 |
| 7 Dec 2006 | INR | 161 | 161.85 | 158.5 | 159.6 | 159.6 | +0.1 (+0.06%) | 19,121 |
| 6 Dec 2006 | INR | 161.5 | 162.5 | 158.45 | 159.5 | 159.5 | -0.75 (-0.47%) | 21,000 |
| 5 Dec 2006 | INR | 164 | 165.7 | 159.1 | 160.25 | 160.25 | -1.8 (-1.11%) | 40,145 |
| 4 Dec 2006 | INR | 164.5 | 165.8 | 160 | 162.05 | 162.05 | -2 (-1.22%) | 35,481 |
| 1 Dec 2006 | INR | 160.9 | 165 | 159.1 | 164.05 | 164.05 | +4.85 (+3.05%) | 37,416 |
| 30 Nov 2006 | INR | 163 | 164.85 | 158 | 159.2 | 159.2 | -2.85 (-1.76%) | 68,996 |
| 29 Nov 2006 | INR | 163 | 168.9 | 158.5 | 162.05 | 162.05 | -0.1 (-0.06%) | 1,097,857 |
| 28 Nov 2006 | INR | 164 | 173.85 | 160.1 | 162.15 | 162.15 | -0.25 (-0.15%) | 444,297 |
| 27 Nov 2006 | INR | 161 | 166.95 | 159.5 | 162.4 | 162.4 | +1.65 (+1.03%) | 756,978 |
| 24 Nov 2006 | INR | 153.55 | 164.4 | 153.55 | 160.75 | 160.75 | +6.55 (+4.25%) | 323,305 |
| 23 Nov 2006 | INR | 156 | 157 | 153.2 | 154.2 | 154.2 | -1.2 (-0.77%) | 20,842 |
| 22 Nov 2006 | INR | 153.8 | 159.95 | 153.8 | 155.4 | 155.4 | +1.25 (+0.81%) | 74,406 |
| 21 Nov 2006 | INR | 149 | 159.5 | 149 | 154.15 | 154.15 | +5.55 (+3.73%) | 59,060 |
| 20 Nov 2006 | INR | 153 | 153.9 | 148 | 148.6 | 148.6 | -4.05 (-2.65%) | 36,847 |
| 17 Nov 2006 | INR | 150.05 | 156 | 150.05 | 152.65 | 152.65 | +0.5 (+0.33%) | 105,417 |
| 16 Nov 2006 | INR | 155 | 156.45 | 150.2 | 152.15 | 152.15 | -3.2 (-2.06%) | 61,677 |
| 15 Nov 2006 | INR | 159.5 | 159.85 | 154 | 155.35 | 155.35 | -2.65 (-1.68%) | 57,711 |
| 14 Nov 2006 | INR | 165 | 168 | 157.3 | 158 | 158 | -4.15 (-2.56%) | 218,760 |
| 13 Nov 2006 | INR | 152 | 166 | 150.35 | 162.15 | 162.15 | +11.6 (+7.71%) | 538,344 |
| 10 Nov 2006 | INR | 151 | 155 | 149 | 150.55 | 150.55 | +0.3 (+0.20%) | 425,428 |
| 9 Nov 2006 | INR | 145 | 151 | 145 | 150.25 | 150.25 | +3.75 (+2.56%) | 37,890 |
| 8 Nov 2006 | INR | 151 | 151 | 145.2 | 146.5 | 146.5 | -2.75 (-1.84%) | 71,728 |
| 7 Nov 2006 | INR | 151.5 | 153 | 148.2 | 149.25 | 149.25 | -1.7 (-1.13%) | 61,126 |
| 6 Nov 2006 | INR | 151 | 155.75 | 146 | 150.95 | 150.95 | +1.15 (+0.77%) | 222,816 |
| 3 Nov 2006 | INR | 151 | 152.5 | 145.55 | 149.8 | 149.8 | -1.75 (-1.15%) | 140,882 |
