| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 162 | 173.5 | 157.05 | 170.25 | 170.25 | +10.2 (+6.37%) | 526,270 |
| 13 Dec 2006 | INR | 148.9 | 160.9 | 143.15 | 160.05 | 160.05 | +13.75 (+9.40%) | 305,104 |
| 12 Dec 2006 | INR | 158 | 164.4 | 142.15 | 146.3 | 146.3 | -10.8 (-6.87%) | 239,856 |
| 11 Dec 2006 | INR | 170.6 | 171.9 | 155.1 | 157.1 | 157.1 | -13.4 (-7.86%) | 159,388 |
| 8 Dec 2006 | INR | 178.9 | 179.8 | 168.2 | 170.5 | 170.5 | -9.55 (-5.30%) | 258,575 |
| 7 Dec 2006 | INR | 180.5 | 183.75 | 174.65 | 180.05 | 180.05 | -1.2 (-0.66%) | 915,731 |
| 6 Dec 2006 | INR | 177.7 | 190.3 | 169.1 | 181.25 | 181.25 | +5.95 (+3.39%) | 2,765,221 |
| 5 Dec 2006 | INR | 148.5 | 175.85 | 148.5 | 175.3 | 175.3 | +28.75 (+19.62%) | 1,480,379 |
| 4 Dec 2006 | INR | 149 | 152 | 146.05 | 146.55 | 146.55 | -0.15 (-0.10%) | 86,527 |
| 1 Dec 2006 | INR | 149.7 | 151.85 | 146 | 146.7 | 146.7 | -0.6 (-0.41%) | 132,621 |
| 30 Nov 2006 | INR | 154.75 | 159 | 145.55 | 147.3 | 147.3 | -4.85 (-3.19%) | 67,584 |
| 29 Nov 2006 | INR | 157.8 | 161 | 151.3 | 152.15 | 152.15 | -4.35 (-2.78%) | 92,368 |
| 28 Nov 2006 | INR | 163 | 165.9 | 155.1 | 156.5 | 156.5 | -8.15 (-4.95%) | 70,026 |
| 27 Nov 2006 | INR | 165.8 | 173.95 | 163.25 | 164.65 | 164.65 | +0.15 (+0.09%) | 208,392 |
| 24 Nov 2006 | INR | 159.35 | 171 | 157 | 164.5 | 164.5 | +5.7 (+3.59%) | 280,697 |
| 23 Nov 2006 | INR | 159.35 | 165.45 | 156 | 158.8 | 158.8 | +1.25 (+0.79%) | 165,264 |
| 22 Nov 2006 | INR | 164 | 167 | 155.1 | 157.55 | 157.55 | -5.55 (-3.40%) | 203,014 |
| 21 Nov 2006 | INR | 143 | 167.35 | 142.25 | 163.1 | 163.1 | +21.25 (+14.98%) | 353,406 |
| 20 Nov 2006 | INR | 147.1 | 147.2 | 140.9 | 141.85 | 141.85 | -5.65 (-3.83%) | 38,785 |
| 17 Nov 2006 | INR | 154 | 160 | 146.45 | 147.5 | 147.5 | -6.3 (-4.10%) | 46,450 |
| 16 Nov 2006 | INR | 159.9 | 170 | 153.1 | 153.8 | 153.8 | -2.85 (-1.82%) | 49,415 |
| 15 Nov 2006 | INR | 158.5 | 163 | 155.65 | 156.65 | 156.65 | -0.85 (-0.54%) | 46,433 |
| 14 Nov 2006 | INR | 163.55 | 164.5 | 157.05 | 157.5 | 157.5 | -4.05 (-2.51%) | 44,828 |
| 13 Nov 2006 | INR | 163.5 | 166.5 | 161 | 161.55 | 161.55 | +0.65 (+0.40%) | 43,684 |
| 10 Nov 2006 | INR | 166.8 | 167.9 | 160.1 | 160.9 | 160.9 | -4.2 (-2.54%) | 40,860 |
| 9 Nov 2006 | INR | 167.8 | 169.8 | 164.1 | 165.1 | 165.1 | -1.5 (-0.90%) | 48,072 |
| 8 Nov 2006 | INR | 168.8 | 173.3 | 166 | 166.6 | 166.6 | -0.9 (-0.54%) | 117,809 |
| 7 Nov 2006 | INR | 175 | 176.5 | 167 | 167.5 | 167.5 | -5.75 (-3.32%) | 119,681 |
| 6 Nov 2006 | INR | 175.8 | 178.45 | 172 | 173.25 | 173.25 | -0.75 (-0.43%) | 44,836 |
| 3 Nov 2006 | INR | 182 | 182 | 174 | 174 | 174 | -3.4 (-1.92%) | 43,589 |
