| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2006 | INR | 145 | 156.75 | 145 | 151.4 | 151.4 | +6.2 (+4.27%) | 475,908 |
| 30 Nov 2006 | INR | 150.25 | 153.8 | 144.55 | 145.2 | 145.2 | -3.5 (-2.35%) | 217,974 |
| 29 Nov 2006 | INR | 154 | 155.3 | 147.6 | 148.7 | 148.7 | -3.7 (-2.43%) | 207,963 |
| 28 Nov 2006 | INR | 155.9 | 155.9 | 151.6 | 152.4 | 152.4 | -5.1 (-3.24%) | 131,050 |
| 27 Nov 2006 | INR | 160.7 | 161.85 | 156.3 | 157.5 | 157.5 | -2.4 (-1.50%) | 143,383 |
| 24 Nov 2006 | INR | 168.25 | 168.25 | 159 | 159.9 | 159.9 | -6.45 (-3.88%) | 420,363 |
| 23 Nov 2006 | INR | 164.25 | 174.5 | 163.8 | 166.35 | 166.35 | +3.8 (+2.34%) | 2,047,367 |
| 22 Nov 2006 | INR | 148.8 | 167 | 148.1 | 162.55 | 162.55 | +15.45 (+10.50%) | 915,073 |
| 21 Nov 2006 | INR | 141.95 | 149.9 | 141.95 | 147.1 | 147.1 | +6.8 (+4.85%) | 158,930 |
| 20 Nov 2006 | INR | 143.8 | 144 | 132.35 | 140.3 | 140.3 | -3.95 (-2.74%) | 190,831 |
| 17 Nov 2006 | INR | 152.7 | 155.5 | 143 | 144.25 | 144.25 | -7.05 (-4.66%) | 161,071 |
| 16 Nov 2006 | INR | 153.5 | 158.9 | 150.4 | 151.3 | 151.3 | -1.45 (-0.95%) | 240,025 |
| 15 Nov 2006 | INR | 158.3 | 158.4 | 152 | 152.75 | 152.75 | -3.75 (-2.40%) | 133,349 |
| 14 Nov 2006 | INR | 161.7 | 163.9 | 155.1 | 156.5 | 156.5 | -3.6 (-2.25%) | 338,722 |
| 13 Nov 2006 | INR | 154.8 | 163.4 | 154 | 160.1 | 160.1 | +6.3 (+4.10%) | 738,878 |
| 10 Nov 2006 | INR | 153.45 | 158.5 | 153 | 153.8 | 153.8 | +0.35 (+0.23%) | 332,127 |
| 9 Nov 2006 | INR | 153 | 157 | 152.4 | 153.45 | 153.45 | +2.2 (+1.45%) | 466,490 |
| 8 Nov 2006 | INR | 151.7 | 159 | 147.3 | 151.25 | 151.25 | +0.05 (+0.03%) | 969,780 |
| 7 Nov 2006 | INR | 140.95 | 153.3 | 139.5 | 151.2 | 151.2 | +11.8 (+8.46%) | 963,150 |
| 6 Nov 2006 | INR | 139.5 | 142.6 | 138 | 139.4 | 139.4 | +1 (+0.72%) | 163,650 |
| 3 Nov 2006 | INR | 139.8 | 141.4 | 137.8 | 138.4 | 138.4 | -0.5 (-0.36%) | 105,944 |
| 2 Nov 2006 | INR | 138.8 | 142 | 137.5 | 138.9 | 138.9 | +0.85 (+0.62%) | 115,780 |
| 1 Nov 2006 | INR | 141.6 | 142.8 | 137.25 | 138.05 | 138.05 | -1.7 (-1.22%) | 83,535 |
| 31 Oct 2006 | INR | 142.45 | 144.9 | 139 | 139.75 | 139.75 | -1.7 (-1.20%) | 182,695 |
| 30 Oct 2006 | INR | 142.8 | 145.9 | 140.75 | 141.45 | 141.45 | -1.8 (-1.26%) | 93,113 |
| 27 Oct 2006 | INR | 142 | 146.4 | 141.25 | 143.25 | 143.25 | +2.6 (+1.85%) | 153,553 |
| 26 Oct 2006 | INR | 141.4 | 142.1 | 140.1 | 140.65 | 140.65 | +0.8 (+0.57%) | 63,189 |
| 25 Oct 2006 | INR | 0 | 0 | 0 | 139.85 | 139.85 | 0.0 (0.0%) | 0 |
| 24 Oct 2006 | INR | 0 | 0 | 0 | 139.85 | 139.85 | 0.0 (0.0%) | 0 |
| 23 Oct 2006 | INR | 142.05 | 142.5 | 139.2 | 139.85 | 139.85 | -0.65 (-0.46%) | 52,708 |
