| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2006 | INR | 105.9 | 105.9 | 98.15 | 99 | 99 | -5.5 (-5.26%) | 72,025 |
| 11 Dec 2006 | INR | 112.1 | 112.65 | 103.5 | 104.5 | 104.5 | -6.5 (-5.86%) | 62,432 |
| 8 Dec 2006 | INR | 113.9 | 116 | 110.5 | 111 | 111 | -1.25 (-1.11%) | 50,919 |
| 7 Dec 2006 | INR | 112.45 | 115.9 | 111 | 112.25 | 112.25 | +0.75 (+0.67%) | 47,235 |
| 6 Dec 2006 | INR | 115.65 | 115.65 | 111.1 | 111.5 | 111.5 | -2.55 (-2.24%) | 49,833 |
| 5 Dec 2006 | INR | 117.45 | 117.75 | 114 | 114.05 | 114.05 | -2.5 (-2.15%) | 85,085 |
| 4 Dec 2006 | INR | 115.9 | 118.9 | 115.15 | 116.55 | 116.55 | +1.75 (+1.52%) | 79,687 |
| 1 Dec 2006 | INR | 115.7 | 119.2 | 112.5 | 114.8 | 114.8 | +0.8 (+0.70%) | 146,090 |
| 30 Nov 2006 | INR | 122.45 | 122.45 | 113 | 114 | 114 | -6.1 (-5.08%) | 131,788 |
| 29 Nov 2006 | INR | 121.55 | 126.4 | 119.1 | 120.1 | 120.1 | +1.7 (+1.44%) | 577,836 |
| 28 Nov 2006 | INR | 108 | 122.3 | 105.1 | 118.4 | 118.4 | +10.45 (+9.68%) | 828,135 |
| 27 Nov 2006 | INR | 104.7 | 108.45 | 103.7 | 107.95 | 107.95 | +4.45 (+4.30%) | 84,632 |
| 24 Nov 2006 | INR | 105.6 | 106 | 103.1 | 103.5 | 103.5 | +0.2 (+0.19%) | 41,636 |
| 23 Nov 2006 | INR | 109 | 109.15 | 103.15 | 103.3 | 103.3 | -3.95 (-3.68%) | 59,046 |
| 22 Nov 2006 | INR | 104.1 | 112 | 104.1 | 107.25 | 107.25 | +3.25 (+3.13%) | 95,280 |
| 21 Nov 2006 | INR | 104 | 106 | 102.15 | 104 | 104 | +0.4 (+0.39%) | 47,816 |
| 20 Nov 2006 | INR | 106.6 | 106.6 | 100.6 | 103.6 | 103.6 | -2.2 (-2.08%) | 60,291 |
| 17 Nov 2006 | INR | 112.75 | 112.75 | 105 | 105.8 | 105.8 | -5.15 (-4.64%) | 83,271 |
| 16 Nov 2006 | INR | 112.1 | 114 | 110.65 | 110.95 | 110.95 | -0.85 (-0.76%) | 68,274 |
| 15 Nov 2006 | INR | 114.5 | 114.9 | 111.1 | 111.8 | 111.8 | -0.35 (-0.31%) | 102,953 |
| 14 Nov 2006 | INR | 114 | 115 | 112 | 112.15 | 112.15 | -0.95 (-0.84%) | 47,295 |
| 13 Nov 2006 | INR | 114.2 | 116.5 | 113 | 113.1 | 113.1 | -0.9 (-0.79%) | 62,506 |
| 10 Nov 2006 | INR | 115.4 | 117 | 113.15 | 114 | 114 | +0.5 (+0.44%) | 71,172 |
| 9 Nov 2006 | INR | 114.8 | 116.6 | 113.5 | 113.5 | 113.5 | +0.6 (+0.53%) | 84,766 |
| 8 Nov 2006 | INR | 114.9 | 118 | 112.9 | 112.9 | 112.9 | -0.6 (-0.53%) | 178,296 |
| 7 Nov 2006 | INR | 116.6 | 119.3 | 112.9 | 113.5 | 113.5 | -1.8 (-1.56%) | 141,214 |
| 6 Nov 2006 | INR | 119 | 119.85 | 115.05 | 115.3 | 115.3 | -3.35 (-2.82%) | 105,038 |
| 3 Nov 2006 | INR | 115 | 121.9 | 111.75 | 118.65 | 118.65 | +4.25 (+3.72%) | 450,237 |
| 2 Nov 2006 | INR | 116 | 117.55 | 114 | 114.4 | 114.4 | -0.75 (-0.65%) | 91,254 |
| 1 Nov 2006 | INR | 115 | 118.75 | 114 | 115.15 | 115.15 | +1.15 (+1.01%) | 185,570 |
