| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 87.2 | 91.8 | 87.2 | 89.45 | 8.945 | +3.15 (+3.65%) | 48,783 |
| 13 Dec 2006 | INR | 89.15 | 91.1 | 83.55 | 86.3 | 8.63 | -2.6 (-2.92%) | 156,141 |
| 12 Dec 2006 | INR | 92.05 | 94.75 | 88.1 | 88.9 | 8.89 | -4.85 (-5.17%) | 33,356 |
| 11 Dec 2006 | INR | 97.95 | 98.5 | 92 | 93.75 | 9.375 | -4.45 (-4.53%) | 30,672 |
| 8 Dec 2006 | INR | 97.1 | 102 | 96.15 | 98.2 | 9.82 | +0.4 (+0.41%) | 64,724 |
| 7 Dec 2006 | INR | 99 | 100 | 97.15 | 97.8 | 9.78 | -0.75 (-0.76%) | 25,557 |
| 6 Dec 2006 | INR | 101.8 | 103 | 97.55 | 98.55 | 9.855 | -1.4 (-1.40%) | 98,686 |
| 5 Dec 2006 | INR | 99.7 | 103.2 | 98.7 | 99.95 | 9.995 | +2.15 (+2.20%) | 191,111 |
| 4 Dec 2006 | INR | 93 | 104.85 | 91.15 | 97.8 | 9.78 | +6.15 (+6.71%) | 312,022 |
| 1 Dec 2006 | INR | 93 | 93.45 | 91 | 91.65 | 9.165 | +0.35 (+0.38%) | 27,001 |
| 30 Nov 2006 | INR | 94 | 94 | 90.5 | 91.3 | 9.13 | -1.5 (-1.62%) | 23,895 |
| 29 Nov 2006 | INR | 92 | 94.85 | 91.45 | 92.8 | 9.28 | +1.85 (+2.03%) | 66,962 |
| 28 Nov 2006 | INR | 94 | 94 | 87 | 90.95 | 9.095 | -4.2 (-4.41%) | 82,344 |
| 27 Nov 2006 | INR | 100 | 100.5 | 93.2 | 95.15 | 9.515 | -2.55 (-2.61%) | 83,163 |
| 24 Nov 2006 | INR | 99 | 100.25 | 97.55 | 97.7 | 9.77 | -1.3 (-1.31%) | 13,553 |
| 23 Nov 2006 | INR | 98.8 | 101 | 98.4 | 99 | 9.9 | -0.1 (-0.10%) | 32,292 |
| 22 Nov 2006 | INR | 100 | 101.9 | 98.6 | 99.1 | 9.91 | -0.45 (-0.45%) | 15,552 |
| 21 Nov 2006 | INR | 101.9 | 104.9 | 99 | 99.55 | 9.955 | -0.75 (-0.75%) | 43,682 |
| 20 Nov 2006 | INR | 98.55 | 106 | 94.1 | 100.3 | 10.03 | +1.75 (+1.78%) | 93,833 |
| 17 Nov 2006 | INR | 102.1 | 102.1 | 98 | 98.55 | 9.855 | -4.75 (-4.60%) | 38,480 |
| 16 Nov 2006 | INR | 105.8 | 105.8 | 102.6 | 103.3 | 10.33 | -0.6 (-0.58%) | 15,498 |
| 15 Nov 2006 | INR | 105.25 | 106.75 | 103.5 | 103.9 | 10.39 | -1.05 (-1.00%) | 18,320 |
| 14 Nov 2006 | INR | 108.1 | 109 | 104.65 | 104.95 | 10.495 | -2.85 (-2.64%) | 18,546 |
| 13 Nov 2006 | INR | 108 | 110 | 106.95 | 107.8 | 10.78 | -0.1 (-0.09%) | 19,085 |
| 10 Nov 2006 | INR | 109.8 | 110.1 | 106.05 | 107.9 | 10.79 | -1.9 (-1.73%) | 39,247 |
| 9 Nov 2006 | INR | 111.9 | 114.95 | 109.15 | 109.8 | 10.98 | +1.05 (+0.97%) | 77,913 |
| 8 Nov 2006 | INR | 108.25 | 112 | 106.2 | 108.75 | 10.875 | +0.5 (+0.46%) | 37,421 |
| 7 Nov 2006 | INR | 112 | 112.25 | 108 | 108.25 | 10.825 | -2.25 (-2.04%) | 24,035 |
| 6 Nov 2006 | INR | 111.5 | 113.5 | 110 | 110.5 | 11.05 | +0.05 (+0.05%) | 22,557 |
| 3 Nov 2006 | INR | 113.25 | 114 | 110 | 110.45 | 11.045 | -2.6 (-2.30%) | 35,556 |
