| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2006 | INR | 130.8 | 134 | 125 | 132.8 | 132.8 | +5.8 (+4.57%) | 11,189 |
| 12 Dec 2006 | INR | 130.2 | 140 | 125 | 127 | 127 | -9.45 (-6.93%) | 15,234 |
| 11 Dec 2006 | INR | 140 | 141.25 | 135.1 | 136.45 | 136.45 | -4.35 (-3.09%) | 11,472 |
| 8 Dec 2006 | INR | 147.8 | 148 | 138.55 | 140.8 | 140.8 | -4.7 (-3.23%) | 32,162 |
| 7 Dec 2006 | INR | 141 | 149.4 | 141 | 145.5 | 145.5 | +3.2 (+2.25%) | 32,476 |
| 6 Dec 2006 | INR | 150 | 150.5 | 141 | 142.3 | 142.3 | -4.65 (-3.16%) | 11,580 |
| 5 Dec 2006 | INR | 152 | 152 | 146.25 | 146.95 | 146.95 | -1.1 (-0.74%) | 16,039 |
| 4 Dec 2006 | INR | 150 | 153.9 | 147 | 148.05 | 148.05 | -0.2 (-0.13%) | 24,417 |
| 1 Dec 2006 | INR | 152.7 | 154.5 | 146.35 | 148.25 | 148.25 | -3.2 (-2.11%) | 19,336 |
| 30 Nov 2006 | INR | 160 | 162.8 | 150.75 | 151.45 | 151.45 | -3.65 (-2.35%) | 31,042 |
| 29 Nov 2006 | INR | 151 | 155.1 | 149.25 | 155.1 | 155.1 | +7.35 (+4.97%) | 30,809 |
| 28 Nov 2006 | INR | 152 | 152 | 147.15 | 147.75 | 147.75 | -5.65 (-3.68%) | 18,869 |
| 27 Nov 2006 | INR | 157.4 | 158.9 | 152 | 153.4 | 153.4 | -1.75 (-1.13%) | 25,922 |
| 24 Nov 2006 | INR | 158 | 161.25 | 154 | 155.15 | 155.15 | +1.55 (+1.01%) | 67,555 |
| 23 Nov 2006 | INR | 159 | 161.7 | 152.8 | 153.6 | 153.6 | -7.2 (-4.48%) | 39,379 |
| 22 Nov 2006 | INR | 172.55 | 172.55 | 158.65 | 160.8 | 160.8 | -3.55 (-2.16%) | 133,577 |
| 21 Nov 2006 | INR | 159.7 | 164.35 | 156.5 | 164.35 | 164.35 | +7.8 (+4.98%) | 48,907 |
| 20 Nov 2006 | INR | 157.1 | 160 | 156.05 | 156.55 | 156.55 | -7.7 (-4.69%) | 77,057 |
| 17 Nov 2006 | INR | 181.35 | 181.35 | 164.15 | 164.25 | 164.25 | -8.5 (-4.92%) | 318,095 |
| 16 Nov 2006 | INR | 163.3 | 172.75 | 163 | 172.75 | 172.75 | +15.7 (+10.00%) | 161,260 |
| 15 Nov 2006 | INR | 145 | 157.05 | 145 | 157.05 | 157.05 | +14.25 (+9.98%) | 334,169 |
| 14 Nov 2006 | INR | 135.15 | 145.4 | 133 | 142.8 | 142.8 | +7.55 (+5.58%) | 65,909 |
| 13 Nov 2006 | INR | 137.6 | 137.6 | 133.3 | 135.25 | 135.25 | -1.7 (-1.24%) | 13,988 |
| 10 Nov 2006 | INR | 133 | 137.6 | 133 | 136.95 | 136.95 | +2.8 (+2.09%) | 12,291 |
| 9 Nov 2006 | INR | 132.7 | 137.8 | 132 | 134.15 | 134.15 | +0.2 (+0.15%) | 15,073 |
| 8 Nov 2006 | INR | 137.1 | 137.1 | 130.55 | 133.95 | 133.95 | -2.55 (-1.87%) | 13,625 |
| 7 Nov 2006 | INR | 134 | 139 | 132.05 | 136.5 | 136.5 | +4.8 (+3.64%) | 27,518 |
| 6 Nov 2006 | INR | 134.8 | 134.8 | 131 | 131.7 | 131.7 | -0.55 (-0.42%) | 8,390 |
| 3 Nov 2006 | INR | 136.2 | 137 | 130.3 | 132.25 | 132.25 | -2 (-1.49%) | 8,207 |
| 2 Nov 2006 | INR | 137 | 139.8 | 134.25 | 134.25 | 134.25 | -1.5 (-1.10%) | 10,412 |
