| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2006 | INR | 119.5 | 119.5 | 109 | 116.4 | 116.4 | +2.55 (+2.24%) | 92,604 |
| 11 Dec 2006 | INR | 113.85 | 113.85 | 105.6 | 113.85 | 113.85 | +5.4 (+4.98%) | 71,994 |
| 8 Dec 2006 | INR | 108 | 108.45 | 108 | 108.45 | 108.45 | +5.15 (+4.99%) | 1,480 |
| 7 Dec 2006 | INR | 103.3 | 103.3 | 100 | 103.3 | 103.3 | +4.3 (+4.34%) | 52,590 |
| 6 Dec 2006 | INR | 102 | 102 | 97 | 99 | 99 | 0.0 (0.0%) | 12,685 |
| 5 Dec 2006 | INR | 102 | 102.5 | 97 | 99 | 99 | -2.5 (-2.46%) | 10,368 |
| 4 Dec 2006 | INR | 105 | 107 | 101.2 | 101.5 | 101.5 | -2.35 (-2.26%) | 12,772 |
| 1 Dec 2006 | INR | 101.3 | 103.85 | 97 | 103.85 | 103.85 | +2.85 (+2.82%) | 19,614 |
| 30 Nov 2006 | INR | 98.55 | 101.55 | 95.1 | 101 | 101 | +3 (+3.06%) | 9,605 |
| 29 Nov 2006 | INR | 103.8 | 103.8 | 98 | 98 | 98 | -1.5 (-1.51%) | 43,477 |
| 28 Nov 2006 | INR | 96.25 | 100.65 | 94.3 | 99.5 | 99.5 | +3.6 (+3.75%) | 41,554 |
| 27 Nov 2006 | INR | 95.8 | 95.9 | 95.8 | 95.9 | 95.9 | +4.55 (+4.98%) | 5,238 |
| 24 Nov 2006 | INR | 87 | 91.35 | 87 | 91.35 | 91.35 | +4.35 (+5.00%) | 21,313 |
| 23 Nov 2006 | INR | 88.9 | 89.5 | 87 | 87 | 87 | -0.2 (-0.23%) | 7,800 |
| 22 Nov 2006 | INR | 89.8 | 90 | 87.05 | 87.2 | 87.2 | +0.3 (+0.35%) | 9,554 |
| 21 Nov 2006 | INR | 84.05 | 87.85 | 84.05 | 86.9 | 86.9 | +1.9 (+2.24%) | 3,319 |
| 20 Nov 2006 | INR | 83 | 86.3 | 82.15 | 85 | 85 | +1 (+1.19%) | 1,672 |
| 17 Nov 2006 | INR | 86.25 | 89.2 | 84 | 84 | 84 | -1 (-1.18%) | 4,010 |
| 16 Nov 2006 | INR | 87.05 | 90 | 85 | 85 | 85 | 0.0 (0.0%) | 12,879 |
| 15 Nov 2006 | INR | 87.05 | 89 | 85 | 85 | 85 | -3 (-3.41%) | 3,086 |
| 14 Nov 2006 | INR | 89 | 92 | 85.75 | 88 | 88 | -1.85 (-2.06%) | 36,709 |
| 13 Nov 2006 | INR | 94 | 94 | 89.45 | 89.85 | 89.85 | -4.3 (-4.57%) | 15,751 |
| 10 Nov 2006 | INR | 98.1 | 98.95 | 94 | 94.15 | 94.15 | -4 (-4.08%) | 8,610 |
| 9 Nov 2006 | INR | 99.75 | 100 | 98.15 | 98.15 | 98.15 | +0.15 (+0.15%) | 790 |
| 8 Nov 2006 | INR | 101 | 102 | 98 | 98 | 98 | -1.9 (-1.90%) | 21,474 |
| 7 Nov 2006 | INR | 106.45 | 106.45 | 97 | 99.9 | 99.9 | -1.65 (-1.62%) | 16,064 |
| 6 Nov 2006 | INR | 98 | 101.55 | 97.5 | 101.55 | 101.55 | +4.75 (+4.91%) | 23,945 |
| 3 Nov 2006 | INR | 93.1 | 96.8 | 93 | 96.8 | 96.8 | +3.85 (+4.14%) | 13,028 |
| 2 Nov 2006 | INR | 90.9 | 93.55 | 90.9 | 92.95 | 92.95 | +3.85 (+4.32%) | 20,780 |
| 1 Nov 2006 | INR | 87 | 90 | 86 | 89.1 | 89.1 | +0.7 (+0.79%) | 6,111 |
