| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2006 | INR | 1,388.8 | 1,449.9 | 1,351 | 1,359.4 | 271.88 | +29.9 (+2.25%) | 848,920 |
| 1 Dec 2006 | INR | 1,218 | 1,329.5 | 1,215 | 1,329.5 | 265.9 | +120.85 (+10.00%) | 372,995 |
| 30 Nov 2006 | INR | 1,200 | 1,245 | 1,198 | 1,208.65 | 241.73 | +15.25 (+1.28%) | 203,960 |
| 29 Nov 2006 | INR | 1,192.5 | 1,255 | 1,180 | 1,193.4 | 238.68 | +11.4 (+0.96%) | 394,435 |
| 28 Nov 2006 | INR | 1,210 | 1,218.4 | 1,175 | 1,182 | 236.4 | -38.4 (-3.15%) | 123,700 |
| 27 Nov 2006 | INR | 1,215 | 1,267 | 1,202.45 | 1,220.4 | 244.08 | +27.05 (+2.27%) | 369,100 |
| 24 Nov 2006 | INR | 1,149.7 | 1,211 | 1,142 | 1,193.35 | 238.67 | +42.9 (+3.73%) | 287,700 |
| 23 Nov 2006 | INR | 1,162.25 | 1,168 | 1,140 | 1,150.45 | 230.09 | -6.95 (-0.60%) | 112,785 |
| 22 Nov 2006 | INR | 1,153 | 1,190 | 1,144 | 1,157.4 | 231.48 | +10.55 (+0.92%) | 233,715 |
| 21 Nov 2006 | INR | 1,110 | 1,170.5 | 1,110 | 1,146.85 | 229.37 | +2.05 (+0.18%) | 212,845 |
| 20 Nov 2006 | INR | 1,079.7 | 1,154.9 | 1,027.1 | 1,144.8 | 228.96 | +70.9 (+6.60%) | 378,235 |
| 17 Nov 2006 | INR | 1,123 | 1,129.75 | 1,060.05 | 1,073.9 | 214.78 | -45.45 (-4.06%) | 123,185 |
| 16 Nov 2006 | INR | 1,085 | 1,176 | 1,080.25 | 1,119.35 | 223.87 | +38.65 (+3.58%) | 310,560 |
| 15 Nov 2006 | INR | 1,118 | 1,118 | 1,075.2 | 1,080.7 | 216.14 | -28.95 (-2.61%) | 104,285 |
| 14 Nov 2006 | INR | 1,146.3 | 1,149.7 | 1,105 | 1,109.65 | 221.93 | -24.45 (-2.16%) | 90,890 |
| 13 Nov 2006 | INR | 1,136 | 1,166.7 | 1,131 | 1,134.1 | 226.82 | -0.4 (-0.04%) | 131,725 |
| 10 Nov 2006 | INR | 1,151.15 | 1,174 | 1,130 | 1,134.5 | 226.9 | -18.4 (-1.60%) | 150,525 |
| 9 Nov 2006 | INR | 1,155.55 | 1,179 | 1,150 | 1,152.9 | 230.58 | -11.6 (-1.00%) | 207,725 |
| 8 Nov 2006 | INR | 1,185 | 1,198.9 | 1,150.25 | 1,164.5 | 232.9 | -20.3 (-1.71%) | 320,685 |
| 7 Nov 2006 | INR | 1,195 | 1,229.9 | 1,175 | 1,184.8 | 236.96 | +2.35 (+0.20%) | 683,420 |
| 6 Nov 2006 | INR | 1,154 | 1,197.5 | 1,121 | 1,182.45 | 236.49 | +40 (+3.50%) | 1,633,940 |
| 3 Nov 2006 | INR | 1,151 | 1,172 | 1,094 | 1,142.45 | 228.49 | +0.2 (+0.02%) | 1,717,260 |
| 2 Nov 2006 | INR | 1,110 | 1,224 | 1,090 | 1,142.25 | 228.45 | +64.15 (+5.95%) | 3,188,720 |
| 1 Nov 2006 | INR | 902 | 1,078.1 | 900 | 1,078.1 | 215.62 | +179.65 (+20.00%) | 1,123,255 |
| 31 Oct 2006 | INR | 928.45 | 948.75 | 886.3 | 898.45 | 179.69 | -18.75 (-2.04%) | 252,030 |
| 30 Oct 2006 | INR | 930 | 943.5 | 912.4 | 917.2 | 183.44 | -8.1 (-0.88%) | 71,710 |
| 27 Oct 2006 | INR | 926.7 | 940.05 | 922.5 | 925.3 | 185.06 | +4.9 (+0.53%) | 96,990 |
| 26 Oct 2006 | INR | 914.2 | 945 | 909.15 | 920.4 | 184.08 | +17.35 (+1.92%) | 207,450 |
| 25 Oct 2006 | INR | 0 | 0 | 0 | 903.05 | 180.61 | 0.0 (0.0%) | 0 |
| 24 Oct 2006 | INR | 0 | 0 | 0 | 903.05 | 180.61 | 0.0 (0.0%) | 0 |
