| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2006 | INR | 122 | 125.85 | 120 | 120.3 | 120.3 | -3.7 (-2.98%) | 5,266 |
| 8 Dec 2006 | INR | 129 | 130.95 | 124 | 124 | 124 | -6.15 (-4.73%) | 7,719 |
| 7 Dec 2006 | INR | 138.85 | 138.85 | 130 | 130.15 | 130.15 | -1.35 (-1.03%) | 3,970 |
| 6 Dec 2006 | INR | 136 | 137.85 | 131 | 131.5 | 131.5 | -0.9 (-0.68%) | 6,988 |
| 5 Dec 2006 | INR | 138.4 | 139.9 | 132.05 | 132.4 | 132.4 | -2.6 (-1.93%) | 10,415 |
| 4 Dec 2006 | INR | 134 | 138.9 | 132.65 | 135 | 135 | +2.45 (+1.85%) | 15,614 |
| 1 Dec 2006 | INR | 134.5 | 136 | 131 | 132.55 | 132.55 | -2.95 (-2.18%) | 6,234 |
| 30 Nov 2006 | INR | 137 | 138.85 | 134.25 | 135.5 | 135.5 | -1 (-0.73%) | 4,761 |
| 29 Nov 2006 | INR | 136 | 139.95 | 135.6 | 136.5 | 136.5 | +1.15 (+0.85%) | 7,778 |
| 28 Nov 2006 | INR | 133.9 | 137.5 | 130 | 135.35 | 135.35 | +0.85 (+0.63%) | 8,524 |
| 27 Nov 2006 | INR | 138.9 | 141 | 133 | 134.5 | 134.5 | -0.4 (-0.30%) | 27,244 |
| 24 Nov 2006 | INR | 131.4 | 134.9 | 128.15 | 134.9 | 134.9 | +6.4 (+4.98%) | 39,215 |
| 23 Nov 2006 | INR | 128.5 | 128.5 | 125.05 | 128.5 | 128.5 | +6.1 (+4.98%) | 69,501 |
| 22 Nov 2006 | INR | 120.1 | 122.4 | 120.1 | 122.4 | 122.4 | +5.4 (+4.62%) | 685 |
| 21 Nov 2006 | INR | 121 | 121.9 | 116 | 117 | 117 | -2 (-1.68%) | 2,941 |
| 20 Nov 2006 | INR | 121 | 121 | 116.25 | 119 | 119 | -1.5 (-1.24%) | 3,043 |
| 17 Nov 2006 | INR | 123 | 126.5 | 120.5 | 120.5 | 120.5 | -2.85 (-2.31%) | 9,164 |
| 16 Nov 2006 | INR | 126.3 | 130 | 120.5 | 123.35 | 123.35 | -1.75 (-1.40%) | 10,892 |
| 15 Nov 2006 | INR | 120.8 | 127.9 | 120 | 125.1 | 125.1 | +1.6 (+1.30%) | 8,848 |
| 14 Nov 2006 | INR | 126.05 | 127.5 | 122.05 | 123.5 | 123.5 | -3.05 (-2.41%) | 12,167 |
| 13 Nov 2006 | INR | 126.55 | 128.8 | 126 | 126.55 | 126.55 | +0.05 (+0.04%) | 16,241 |
| 10 Nov 2006 | INR | 124 | 128.85 | 123.2 | 126.5 | 126.5 | +2.7 (+2.18%) | 30,315 |
| 9 Nov 2006 | INR | 120.5 | 125.5 | 119.55 | 123.8 | 123.8 | +4.25 (+3.55%) | 30,758 |
| 8 Nov 2006 | INR | 124.75 | 124.75 | 118 | 119.55 | 119.55 | -4 (-3.24%) | 22,897 |
| 7 Nov 2006 | INR | 121 | 126.95 | 119.1 | 123.55 | 123.55 | +2.6 (+2.15%) | 96,287 |
| 6 Nov 2006 | INR | 119.8 | 123.5 | 116 | 120.95 | 120.95 | +2.35 (+1.98%) | 14,111 |
| 3 Nov 2006 | INR | 117 | 119 | 113 | 118.6 | 118.6 | +1.15 (+0.98%) | 16,353 |
| 2 Nov 2006 | INR | 120.9 | 120.9 | 117 | 117.45 | 117.45 | -3.25 (-2.69%) | 5,155 |
| 1 Nov 2006 | INR | 123.9 | 126.2 | 119.8 | 120.7 | 120.7 | +0.5 (+0.42%) | 17,568 |
| 31 Oct 2006 | INR | 128.75 | 129.4 | 120 | 120.2 | 120.2 | -3.05 (-2.47%) | 126,124 |
