| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | INR | 1,254.45 | 1,279.9 | 1,232 | 1,273.3 | 1,273.3 | +18.85 (+1.50%) | 22,074 |
| 20 Dec 2006 | INR | 1,309 | 1,330 | 1,241.5 | 1,254.45 | 1,254.45 | -36.8 (-2.85%) | 72,756 |
| 19 Dec 2006 | INR | 1,310 | 1,348 | 1,285 | 1,291.25 | 1,291.25 | -22.8 (-1.74%) | 40,264 |
| 18 Dec 2006 | INR | 1,330 | 1,343 | 1,280 | 1,314.05 | 1,314.05 | -8.95 (-0.68%) | 26,582 |
| 15 Dec 2006 | INR | 1,350 | 1,370 | 1,316.25 | 1,323 | 1,323 | -0.55 (-0.04%) | 29,618 |
| 14 Dec 2006 | INR | 1,280 | 1,344 | 1,270 | 1,323.55 | 1,323.55 | +61.95 (+4.91%) | 98,042 |
| 13 Dec 2006 | INR | 1,200 | 1,285 | 1,148 | 1,261.6 | 1,261.6 | +68 (+5.70%) | 91,788 |
| 12 Dec 2006 | INR | 1,294 | 1,311.95 | 1,152 | 1,193.6 | 1,193.6 | -101.4 (-7.83%) | 94,596 |
| 11 Dec 2006 | INR | 1,389.7 | 1,398 | 1,271.35 | 1,295 | 1,295 | -99.5 (-7.14%) | 63,128 |
| 8 Dec 2006 | INR | 1,420 | 1,425 | 1,378.2 | 1,394.5 | 1,394.5 | -4.15 (-0.30%) | 90,046 |
| 7 Dec 2006 | INR | 1,504.2 | 1,504.2 | 1,392.35 | 1,398.65 | 1,398.65 | -4.4 (-0.31%) | 87,964 |
| 6 Dec 2006 | INR | 1,460 | 1,476.7 | 1,385.3 | 1,403.05 | 1,403.05 | -56.1 (-3.84%) | 68,682 |
| 5 Dec 2006 | INR | 1,510.1 | 1,520 | 1,455 | 1,459.15 | 1,459.15 | -45.35 (-3.01%) | 77,284 |
| 4 Dec 2006 | INR | 1,551 | 1,585 | 1,497 | 1,504.5 | 1,504.5 | -41 (-2.65%) | 119,462 |
| 1 Dec 2006 | INR | 1,480 | 1,564 | 1,480 | 1,545.5 | 1,545.5 | +18.45 (+1.21%) | 48,022 |
| 30 Nov 2006 | INR | 1,515 | 1,541 | 1,497 | 1,527.05 | 1,527.05 | +14.3 (+0.95%) | 55,340 |
| 29 Nov 2006 | INR | 1,479.7 | 1,551 | 1,479.7 | 1,512.75 | 1,512.75 | +32.4 (+2.19%) | 58,378 |
| 28 Nov 2006 | INR | 1,521 | 1,529 | 1,461.25 | 1,480.35 | 1,480.35 | -48.1 (-3.15%) | 97,188 |
| 27 Nov 2006 | INR | 1,530 | 1,573 | 1,515 | 1,528.45 | 1,528.45 | +17.15 (+1.13%) | 262,696 |
| 24 Nov 2006 | INR | 1,428 | 1,532.75 | 1,410 | 1,511.3 | 1,511.3 | +107.15 (+7.63%) | 201,958 |
| 23 Nov 2006 | INR | 1,450 | 1,467.5 | 1,395 | 1,404.15 | 1,404.15 | -10.75 (-0.76%) | 85,972 |
| 22 Nov 2006 | INR | 1,435 | 1,447.9 | 1,400 | 1,414.9 | 1,414.9 | -12.55 (-0.88%) | 23,198 |
| 21 Nov 2006 | INR | 1,379.75 | 1,434.8 | 1,373 | 1,427.45 | 1,427.45 | +63.6 (+4.66%) | 31,916 |
| 20 Nov 2006 | INR | 1,379.9 | 1,389 | 1,345.5 | 1,363.85 | 1,363.85 | +2.3 (+0.17%) | 48,652 |
| 17 Nov 2006 | INR | 1,385 | 1,411 | 1,340.1 | 1,361.55 | 1,361.55 | -31.05 (-2.23%) | 21,962 |
| 16 Nov 2006 | INR | 1,425.05 | 1,434.9 | 1,383 | 1,392.6 | 1,392.6 | -26.35 (-1.86%) | 80,268 |
| 15 Nov 2006 | INR | 1,424.9 | 1,458.9 | 1,395.25 | 1,418.95 | 1,418.95 | +5.5 (+0.39%) | 57,568 |
| 14 Nov 2006 | INR | 1,435 | 1,444 | 1,392 | 1,413.45 | 1,413.45 | -14.05 (-0.98%) | 102,408 |
| 13 Nov 2006 | INR | 1,430 | 1,472.4 | 1,405.25 | 1,427.5 | 1,427.5 | +3.15 (+0.22%) | 126,034 |
| 10 Nov 2006 | INR | 1,339.3 | 1,440 | 1,315 | 1,424.35 | 1,424.35 | +113.75 (+8.68%) | 178,300 |
