| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2006 | INR | 140.05 | 146 | 140 | 143 | 143 | +4 (+2.88%) | 843 |
| 6 Dec 2006 | INR | 138.25 | 139 | 138.1 | 139 | 139 | -1.7 (-1.21%) | 927 |
| 5 Dec 2006 | INR | 143.85 | 143.85 | 140.5 | 140.7 | 140.7 | -1.3 (-0.92%) | 979 |
| 4 Dec 2006 | INR | 146.95 | 146.95 | 140 | 142 | 142 | -1 (-0.70%) | 4,275 |
| 1 Dec 2006 | INR | 149.5 | 149.9 | 142.2 | 143 | 143 | +0.9 (+0.63%) | 6,643 |
| 30 Nov 2006 | INR | 145 | 145 | 142.1 | 142.1 | 142.1 | -2.9 (-2%) | 495 |
| 29 Nov 2006 | INR | 145.05 | 148.5 | 141.75 | 145 | 145 | 0.0 (0.0%) | 2,949 |
| 28 Nov 2006 | INR | 145 | 148 | 145 | 145 | 145 | -5 (-3.33%) | 572 |
| 27 Nov 2006 | INR | 150.1 | 152.9 | 147 | 150 | 150 | -0.05 (-0.03%) | 86,016 |
| 24 Nov 2006 | INR | 147 | 151.9 | 147 | 150.05 | 150.05 | +0.05 (+0.03%) | 5,331 |
| 23 Nov 2006 | INR | 148 | 150.05 | 148 | 150 | 150 | -1 (-0.66%) | 26,860 |
| 22 Nov 2006 | INR | 153.5 | 155 | 149 | 151 | 151 | +1 (+0.67%) | 7,084 |
| 21 Nov 2006 | INR | 157 | 159.65 | 150 | 150 | 150 | -5 (-3.23%) | 9,997 |
| 20 Nov 2006 | INR | 157.5 | 159.9 | 148 | 155 | 155 | -5 (-3.13%) | 10,105 |
| 17 Nov 2006 | INR | 148 | 160 | 146.25 | 160 | 160 | +8 (+5.26%) | 18,874 |
| 16 Nov 2006 | INR | 146.1 | 152 | 146 | 152 | 152 | +2 (+1.33%) | 3,916 |
| 15 Nov 2006 | INR | 150 | 150 | 147.7 | 150 | 150 | -1.5 (-0.99%) | 4,313 |
| 14 Nov 2006 | INR | 153 | 153 | 149.05 | 151.5 | 151.5 | -1 (-0.66%) | 2,786 |
| 13 Nov 2006 | INR | 160.2 | 160.2 | 152.5 | 152.5 | 152.5 | -7.45 (-4.66%) | 1,322 |
| 10 Nov 2006 | INR | 160 | 162 | 150.4 | 159.95 | 159.95 | +5.95 (+3.86%) | 6,209 |
| 9 Nov 2006 | INR | 157.55 | 157.55 | 152 | 154 | 154 | -2.45 (-1.57%) | 3,839 |
| 8 Nov 2006 | INR | 152 | 158.9 | 147 | 156.45 | 156.45 | +6.25 (+4.16%) | 22,187 |
| 7 Nov 2006 | INR | 149.9 | 152 | 139 | 150.2 | 150.2 | +6.7 (+4.67%) | 12,677 |
| 6 Nov 2006 | INR | 137 | 154.6 | 136 | 143.5 | 143.5 | +9.05 (+6.73%) | 36,657 |
| 3 Nov 2006 | INR | 134.95 | 140 | 126.4 | 134.45 | 134.45 | +4.45 (+3.42%) | 5,886 |
| 2 Nov 2006 | INR | 127.45 | 133 | 127.45 | 130 | 130 | -0.2 (-0.15%) | 2,146 |
| 1 Nov 2006 | INR | 130.05 | 130.2 | 130 | 130.2 | 130.2 | -5.3 (-3.91%) | 1,541 |
| 31 Oct 2006 | INR | 135.55 | 135.55 | 134 | 135.5 | 135.5 | -4.5 (-3.21%) | 2,455 |
| 30 Oct 2006 | INR | 140 | 144 | 136.25 | 140 | 140 | +5.85 (+4.36%) | 2,270 |
| 27 Oct 2006 | INR | 134 | 134.15 | 131.05 | 134.15 | 134.15 | +0.15 (+0.11%) | 1,188 |
