| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2006 | INR | 103.25 | 104.95 | 101 | 101.45 | 101.45 | -3.55 (-3.38%) | 21,537 |
| 7 Dec 2006 | INR | 103 | 106 | 103 | 105 | 105 | +1.05 (+1.01%) | 13,251 |
| 6 Dec 2006 | INR | 109 | 109.5 | 103 | 103.95 | 103.95 | -2.4 (-2.26%) | 26,385 |
| 5 Dec 2006 | INR | 109 | 110.7 | 106.25 | 106.35 | 106.35 | -2.35 (-2.16%) | 21,920 |
| 4 Dec 2006 | INR | 114 | 114 | 108 | 108.7 | 108.7 | +0.1 (+0.09%) | 17,605 |
| 1 Dec 2006 | INR | 108.25 | 112.9 | 108 | 108.6 | 108.6 | +0.85 (+0.79%) | 25,946 |
| 30 Nov 2006 | INR | 110 | 112.5 | 105.3 | 107.75 | 107.75 | -2.75 (-2.49%) | 16,606 |
| 29 Nov 2006 | INR | 114 | 114.9 | 110 | 110.5 | 110.5 | -2.55 (-2.26%) | 22,711 |
| 28 Nov 2006 | INR | 116.05 | 116.05 | 106 | 113.05 | 113.05 | +2.5 (+2.26%) | 63,096 |
| 27 Nov 2006 | INR | 106 | 110.55 | 106 | 110.55 | 110.55 | +5.2 (+4.94%) | 23,386 |
| 24 Nov 2006 | INR | 110 | 110 | 105 | 105.35 | 105.35 | -3.5 (-3.22%) | 31,095 |
| 23 Nov 2006 | INR | 109.55 | 112.4 | 108.05 | 108.85 | 108.85 | +0.25 (+0.23%) | 75,228 |
| 22 Nov 2006 | INR | 110.5 | 111.7 | 107.1 | 108.6 | 108.6 | -1.1 (-1.00%) | 83,195 |
| 21 Nov 2006 | INR | 107 | 113.5 | 103.5 | 109.7 | 109.7 | +3.35 (+3.15%) | 261,190 |
| 20 Nov 2006 | INR | 107.8 | 109.4 | 99 | 106.35 | 106.35 | 0.0 (0.0%) | 179,437 |
| 17 Nov 2006 | INR | 112.2 | 113.4 | 105.75 | 106.35 | 106.35 | -5 (-4.49%) | 159,084 |
| 16 Nov 2006 | INR | 116.7 | 117.3 | 110.25 | 111.35 | 111.35 | -4.05 (-3.51%) | 177,532 |
| 15 Nov 2006 | INR | 113.7 | 120.85 | 112.7 | 115.4 | 115.4 | +5.5 (+5.00%) | 859,398 |
| 14 Nov 2006 | INR | 100.75 | 109.9 | 100 | 109.9 | 109.9 | +9.95 (+9.95%) | 685,859 |
| 13 Nov 2006 | INR | 98 | 102.7 | 97.5 | 99.95 | 99.95 | +2.95 (+3.04%) | 72,635 |
| 10 Nov 2006 | INR | 97 | 101 | 96.5 | 97 | 97 | +0.15 (+0.15%) | 39,324 |
| 9 Nov 2006 | INR | 97.5 | 100.9 | 96.5 | 96.85 | 96.85 | 0.0 (0.0%) | 48,040 |
| 8 Nov 2006 | INR | 100 | 101 | 95 | 96.85 | 96.85 | -3.45 (-3.44%) | 40,830 |
| 7 Nov 2006 | INR | 103.9 | 104.4 | 99.5 | 100.3 | 100.3 | -2 (-1.96%) | 37,345 |
| 6 Nov 2006 | INR | 100.5 | 104.45 | 99 | 102.3 | 102.3 | +2.8 (+2.81%) | 93,386 |
| 3 Nov 2006 | INR | 104.3 | 104.8 | 98 | 99.5 | 99.5 | -2.95 (-2.88%) | 78,887 |
| 2 Nov 2006 | INR | 99.2 | 106.4 | 99 | 102.45 | 102.45 | +3.25 (+3.28%) | 181,495 |
| 1 Nov 2006 | INR | 94 | 103.9 | 92.9 | 99.2 | 99.2 | +4.05 (+4.26%) | 292,025 |
| 31 Oct 2006 | INR | 92.2 | 97.3 | 85 | 95.15 | 95.15 | +4.4 (+4.85%) | 325,953 |
| 30 Oct 2006 | INR | 88 | 94.9 | 88 | 90.75 | 90.75 | +4.2 (+4.85%) | 97,320 |
