| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 155.5 | 163.8 | 154.65 | 160.4 | 160.4 | +7.1 (+4.63%) | 19,545 |
| 13 Dec 2006 | INR | 152.25 | 155 | 149 | 153.3 | 153.3 | +1.6 (+1.05%) | 14,058 |
| 12 Dec 2006 | INR | 160.1 | 166.4 | 145.05 | 151.7 | 151.7 | -7.65 (-4.80%) | 35,057 |
| 11 Dec 2006 | INR | 160.3 | 171 | 158.15 | 159.35 | 159.35 | -1.2 (-0.75%) | 25,816 |
| 8 Dec 2006 | INR | 164.85 | 166.75 | 159.3 | 160.55 | 160.55 | -3.7 (-2.25%) | 15,784 |
| 7 Dec 2006 | INR | 161 | 167.4 | 161 | 164.25 | 164.25 | +0.15 (+0.09%) | 15,586 |
| 6 Dec 2006 | INR | 170.5 | 173.05 | 163.05 | 164.1 | 164.1 | -5.35 (-3.16%) | 26,105 |
| 5 Dec 2006 | INR | 173.65 | 175 | 168.1 | 169.45 | 169.45 | -2 (-1.17%) | 21,647 |
| 4 Dec 2006 | INR | 179.8 | 180.45 | 170.55 | 171.45 | 171.45 | -6.2 (-3.49%) | 26,105 |
| 1 Dec 2006 | INR | 182.75 | 184 | 176.65 | 177.65 | 177.65 | -4.35 (-2.39%) | 13,631 |
| 30 Nov 2006 | INR | 184 | 186.4 | 178.25 | 182 | 182 | -0.15 (-0.08%) | 50,902 |
| 29 Nov 2006 | INR | 182.65 | 189 | 180 | 182.15 | 182.15 | +1.5 (+0.83%) | 77,297 |
| 28 Nov 2006 | INR | 186.3 | 187.15 | 179 | 180.65 | 180.65 | -7.6 (-4.04%) | 41,367 |
| 27 Nov 2006 | INR | 188.3 | 193.9 | 182.1 | 188.25 | 188.25 | +3.55 (+1.92%) | 180,700 |
| 24 Nov 2006 | INR | 185 | 192.6 | 182.3 | 184.7 | 184.7 | +1.25 (+0.68%) | 41,724 |
| 23 Nov 2006 | INR | 185.95 | 186.85 | 177.5 | 183.45 | 183.45 | +5.35 (+3.00%) | 28,558 |
| 22 Nov 2006 | INR | 177.4 | 178.1 | 177.4 | 178.1 | 178.1 | +8.45 (+4.98%) | 8,975 |
| 21 Nov 2006 | INR | 165 | 169.65 | 165 | 169.65 | 169.65 | +8.05 (+4.98%) | 3,150 |
| 20 Nov 2006 | INR | 158 | 163.95 | 158 | 161.6 | 161.6 | -1.15 (-0.71%) | 9,916 |
| 17 Nov 2006 | INR | 167.05 | 169.9 | 162 | 162.75 | 162.75 | -5.55 (-3.30%) | 9,569 |
| 16 Nov 2006 | INR | 171 | 172.5 | 168 | 168.3 | 168.3 | -3.1 (-1.81%) | 14,318 |
| 15 Nov 2006 | INR | 172.7 | 175 | 170 | 171.4 | 171.4 | -4.6 (-2.61%) | 7,517 |
| 14 Nov 2006 | INR | 181 | 185.5 | 174.1 | 176 | 176 | -3.7 (-2.06%) | 21,519 |
| 13 Nov 2006 | INR | 178.5 | 179.7 | 175.05 | 179.7 | 179.7 | +8.55 (+5.00%) | 19,393 |
| 10 Nov 2006 | INR | 165.25 | 171.15 | 165 | 171.15 | 171.15 | +6.25 (+3.79%) | 14,335 |
| 9 Nov 2006 | INR | 161 | 165 | 161 | 164.9 | 164.9 | +1.9 (+1.17%) | 4,185 |
| 8 Nov 2006 | INR | 165 | 167 | 162.15 | 163 | 163 | -2.45 (-1.48%) | 5,960 |
| 7 Nov 2006 | INR | 166.1 | 169.9 | 164 | 165.45 | 165.45 | -4.5 (-2.65%) | 13,862 |
| 6 Nov 2006 | INR | 170 | 172.55 | 167.5 | 169.95 | 169.95 | +2 (+1.19%) | 8,796 |
| 3 Nov 2006 | INR | 170 | 175 | 166.85 | 167.95 | 167.95 | -3.65 (-2.13%) | 9,552 |
