| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2006 | INR | 122 | 123.75 | 121.15 | 121.6 | 60.8 | -0.15 (-0.12%) | 15,193 |
| 1 Dec 2006 | INR | 124.4 | 124.8 | 121.1 | 121.75 | 60.875 | +0.35 (+0.29%) | 18,584 |
| 30 Nov 2006 | INR | 122.6 | 124.85 | 120.25 | 121.4 | 60.7 | -2.95 (-2.37%) | 20,249 |
| 29 Nov 2006 | INR | 126 | 126.8 | 123.5 | 124.35 | 62.175 | +0.35 (+0.28%) | 17,418 |
| 28 Nov 2006 | INR | 120.8 | 130 | 120.8 | 124 | 62 | +2.75 (+2.27%) | 108,265 |
| 27 Nov 2006 | INR | 122.8 | 124 | 121 | 121.25 | 60.625 | -0.4 (-0.33%) | 16,133 |
| 24 Nov 2006 | INR | 124.25 | 124.25 | 121.1 | 121.65 | 60.825 | -0.55 (-0.45%) | 25,541 |
| 23 Nov 2006 | INR | 124.95 | 125 | 121 | 122.2 | 61.1 | -2.3 (-1.85%) | 18,415 |
| 22 Nov 2006 | INR | 125.8 | 127 | 124 | 124.5 | 62.25 | -2.35 (-1.85%) | 23,528 |
| 21 Nov 2006 | INR | 123 | 126.9 | 123 | 126.85 | 63.425 | +4 (+3.26%) | 35,228 |
| 20 Nov 2006 | INR | 124 | 126 | 119 | 122.85 | 61.425 | -2.85 (-2.27%) | 46,887 |
| 17 Nov 2006 | INR | 131 | 132.5 | 125 | 125.7 | 62.85 | -4.5 (-3.46%) | 31,001 |
| 16 Nov 2006 | INR | 135 | 135.1 | 129.15 | 130.2 | 65.1 | -3.6 (-2.69%) | 59,998 |
| 15 Nov 2006 | INR | 132.65 | 138.9 | 130 | 133.8 | 66.9 | +2.5 (+1.90%) | 326,269 |
| 14 Nov 2006 | INR | 126.5 | 137 | 124.55 | 131.3 | 65.65 | +8.2 (+6.66%) | 260,823 |
| 13 Nov 2006 | INR | 123.5 | 127.5 | 122.55 | 123.1 | 61.55 | -0.05 (-0.04%) | 35,515 |
| 10 Nov 2006 | INR | 126 | 128.8 | 122.65 | 123.15 | 61.575 | -2.35 (-1.87%) | 9,963 |
| 9 Nov 2006 | INR | 126 | 129 | 124.1 | 125.5 | 62.75 | +1.05 (+0.84%) | 27,036 |
| 8 Nov 2006 | INR | 127.5 | 127.95 | 123.55 | 124.45 | 62.225 | -1.7 (-1.35%) | 17,156 |
| 7 Nov 2006 | INR | 132.9 | 133 | 126 | 126.15 | 63.075 | -3.15 (-2.44%) | 36,926 |
| 6 Nov 2006 | INR | 127.1 | 133 | 126.55 | 129.3 | 64.65 | +1.8 (+1.41%) | 63,974 |
| 3 Nov 2006 | INR | 128 | 129.75 | 126 | 127.5 | 63.75 | -0.6 (-0.47%) | 31,616 |
| 2 Nov 2006 | INR | 129.7 | 133.5 | 127.25 | 128.1 | 64.05 | -4.1 (-3.10%) | 56,333 |
| 1 Nov 2006 | INR | 135 | 136 | 128 | 132.2 | 66.1 | -2.45 (-1.82%) | 261,892 |
| 31 Oct 2006 | INR | 120.85 | 136.25 | 120 | 134.65 | 67.325 | +15.6 (+13.10%) | 360,806 |
| 30 Oct 2006 | INR | 119.05 | 122 | 118.2 | 119.05 | 59.525 | -2.15 (-1.77%) | 11,135 |
| 27 Oct 2006 | INR | 119.8 | 122.4 | 119 | 121.2 | 60.6 | +3 (+2.54%) | 37,362 |
| 26 Oct 2006 | INR | 123 | 124.45 | 117.8 | 118.2 | 59.1 | -3.1 (-2.56%) | 27,765 |
| 25 Oct 2006 | INR | 0 | 0 | 0 | 121.3 | 60.65 | 0.0 (0.0%) | 0 |
| 24 Oct 2006 | INR | 0 | 0 | 0 | 121.3 | 60.65 | 0.0 (0.0%) | 0 |
