| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2006 | INR | 175.5 | 182.9 | 171.9 | 176.5 | 176.5 | +3.5 (+2.02%) | 358,441 |
| 5 Dec 2006 | INR | 178.5 | 178.75 | 172.6 | 173 | 173 | -5.45 (-3.05%) | 516,367 |
| 4 Dec 2006 | INR | 172 | 180.05 | 171.5 | 178.45 | 178.45 | +3.3 (+1.88%) | 120,794 |
| 1 Dec 2006 | INR | 180.35 | 181 | 175 | 175.15 | 175.15 | -3.85 (-2.15%) | 51,353 |
| 30 Nov 2006 | INR | 179.4 | 182 | 177.1 | 179 | 179 | -0.8 (-0.44%) | 119,398 |
| 29 Nov 2006 | INR | 175.25 | 179.9 | 173 | 179.8 | 179.8 | +6.3 (+3.63%) | 188,973 |
| 28 Nov 2006 | INR | 171.4 | 174.8 | 171.4 | 173.5 | 173.5 | -2 (-1.14%) | 81,281 |
| 27 Nov 2006 | INR | 176 | 176 | 171.1 | 175.5 | 175.5 | +1 (+0.57%) | 191,772 |
| 24 Nov 2006 | INR | 175 | 177.9 | 173.5 | 174.5 | 174.5 | -0.5 (-0.29%) | 246,167 |
| 23 Nov 2006 | INR | 175 | 176 | 173 | 175 | 175 | -0.05 (-0.03%) | 115,680 |
| 22 Nov 2006 | INR | 179 | 179.6 | 173.1 | 175.05 | 175.05 | -2.95 (-1.66%) | 437,124 |
| 21 Nov 2006 | INR | 173 | 182.5 | 173 | 178 | 178 | +9 (+5.33%) | 1,311,699 |
| 20 Nov 2006 | INR | 168 | 173 | 158.4 | 169 | 169 | -3.3 (-1.92%) | 520,373 |
| 17 Nov 2006 | INR | 173.05 | 174.65 | 167.4 | 172.3 | 172.3 | -2.55 (-1.46%) | 177,077 |
| 16 Nov 2006 | INR | 164 | 175.8 | 164 | 174.85 | 174.85 | +2.15 (+1.24%) | 231,922 |
| 15 Nov 2006 | INR | 174.1 | 175.65 | 171.05 | 172.7 | 172.7 | +1.45 (+0.85%) | 242,444 |
| 14 Nov 2006 | INR | 172.75 | 179.8 | 171 | 171.25 | 171.25 | -0.75 (-0.44%) | 701,090 |
| 13 Nov 2006 | INR | 170 | 173.5 | 165.6 | 172 | 172 | +2 (+1.18%) | 143,397 |
| 10 Nov 2006 | INR | 165 | 170.4 | 162.5 | 170 | 170 | +5.2 (+3.16%) | 237,961 |
| 9 Nov 2006 | INR | 169 | 170.5 | 159 | 164.8 | 164.8 | -2.2 (-1.32%) | 214,164 |
| 8 Nov 2006 | INR | 166 | 170 | 163 | 167 | 167 | +1.5 (+0.91%) | 302,899 |
| 7 Nov 2006 | INR | 165 | 167.5 | 158.75 | 165.5 | 165.5 | +0.55 (+0.33%) | 555,000 |
| 6 Nov 2006 | INR | 166 | 167.9 | 159.55 | 164.95 | 164.95 | -3.05 (-1.82%) | 198,431 |
| 3 Nov 2006 | INR | 174 | 175.3 | 165.5 | 168 | 168 | -6 (-3.45%) | 308,261 |
| 2 Nov 2006 | INR | 180 | 181 | 172.9 | 174 | 174 | -5 (-2.79%) | 747,594 |
| 1 Nov 2006 | INR | 175 | 184.9 | 168.1 | 179 | 179 | +5 (+2.87%) | 1,048,182 |
| 31 Oct 2006 | INR | 176.4 | 182.5 | 172 | 174 | 174 | -1.9 (-1.08%) | 872,946 |
| 30 Oct 2006 | INR | 154.85 | 178.85 | 154.85 | 175.9 | 175.9 | +21.9 (+14.22%) | 1,007,983 |
| 27 Oct 2006 | INR | 150 | 154.9 | 149.05 | 154 | 154 | +5.9 (+3.98%) | 205,915 |
| 26 Oct 2006 | INR | 147 | 156.5 | 147 | 148.1 | 148.1 | +1.1 (+0.75%) | 239,466 |
