| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | INR | 134 | 135 | 130 | 130.95 | 130.95 | -3.45 (-2.57%) | 3,800 |
| 20 Dec 2006 | INR | 136.5 | 137.75 | 134.1 | 134.4 | 134.4 | -1.95 (-1.43%) | 3,200 |
| 19 Dec 2006 | INR | 137.5 | 140 | 135.5 | 136.35 | 136.35 | -1 (-0.73%) | 2,400 |
| 18 Dec 2006 | INR | 138.3 | 145 | 135.2 | 137.35 | 137.35 | -5.05 (-3.55%) | 5,600 |
| 15 Dec 2006 | INR | 113.05 | 148.45 | 113.05 | 142.4 | 142.4 | +1.25 (+0.89%) | 2,400 |
| 14 Dec 2006 | INR | 138.8 | 143.7 | 138.5 | 141.15 | 141.15 | +5.55 (+4.09%) | 4,600 |
| 13 Dec 2006 | INR | 136 | 138.85 | 134 | 135.6 | 135.6 | -0.5 (-0.37%) | 3,200 |
| 12 Dec 2006 | INR | 136 | 147.25 | 135 | 136.1 | 136.1 | -4.95 (-3.51%) | 3,200 |
| 11 Dec 2006 | INR | 153.9 | 153.9 | 140.05 | 141.05 | 141.05 | -4.4 (-3.03%) | 2,600 |
| 8 Dec 2006 | INR | 151.35 | 151.35 | 145 | 145.45 | 145.45 | -3.55 (-2.38%) | 3,800 |
| 7 Dec 2006 | INR | 153.3 | 158.45 | 145.6 | 149 | 149 | +1.5 (+1.02%) | 3,800 |
| 6 Dec 2006 | INR | 152 | 156.85 | 145.1 | 147.5 | 147.5 | -8.6 (-5.51%) | 10,200 |
| 5 Dec 2006 | INR | 154.8 | 162 | 153.15 | 156.1 | 156.1 | +5.7 (+3.79%) | 34,100 |
| 4 Dec 2006 | INR | 136.3 | 158.4 | 136 | 150.4 | 150.4 | +14.15 (+10.39%) | 52,400 |
| 1 Dec 2006 | INR | 145 | 145 | 135 | 136.25 | 136.25 | -1.1 (-0.80%) | 8,700 |
| 30 Nov 2006 | INR | 139.9 | 141.95 | 136 | 137.35 | 137.35 | +1.15 (+0.84%) | 10,700 |
| 29 Nov 2006 | INR | 137.5 | 143 | 135.8 | 136.2 | 136.2 | -3 (-2.16%) | 6,700 |
| 28 Nov 2006 | INR | 143 | 146.7 | 138 | 139.2 | 139.2 | -4.7 (-3.27%) | 6,900 |
| 27 Nov 2006 | INR | 152 | 152 | 143.3 | 143.9 | 143.9 | -3.25 (-2.21%) | 4,300 |
| 24 Nov 2006 | INR | 150 | 150 | 146 | 147.15 | 147.15 | -1 (-0.67%) | 1,500 |
| 23 Nov 2006 | INR | 153 | 153 | 147 | 148.15 | 148.15 | -0.6 (-0.40%) | 1,285 |
| 22 Nov 2006 | INR | 156.5 | 156.5 | 145.1 | 148.75 | 148.75 | +1 (+0.68%) | 1,600 |
| 21 Nov 2006 | INR | 141.2 | 150 | 141.2 | 147.75 | 147.75 | +3.05 (+2.11%) | 2,500 |
| 20 Nov 2006 | INR | 148.1 | 151.9 | 139.45 | 144.7 | 144.7 | -5.95 (-3.95%) | 5,900 |
| 17 Nov 2006 | INR | 159.95 | 159.95 | 148.3 | 150.65 | 150.65 | -3.65 (-2.37%) | 5,900 |
| 16 Nov 2006 | INR | 156 | 160 | 153.3 | 154.3 | 154.3 | -1 (-0.64%) | 10,400 |
| 15 Nov 2006 | INR | 155.25 | 158.85 | 155 | 155.3 | 155.3 | -3.05 (-1.93%) | 7,200 |
| 14 Nov 2006 | INR | 158.1 | 161.5 | 157 | 158.35 | 158.35 | -3.3 (-2.04%) | 4,300 |
| 13 Nov 2006 | INR | 163.9 | 163.9 | 157.5 | 161.65 | 161.65 | +4.7 (+2.99%) | 8,500 |
| 10 Nov 2006 | INR | 162.8 | 162.8 | 155.65 | 156.95 | 156.95 | -2.4 (-1.51%) | 3,200 |
