| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 1,571 | 1,572 | 1,545.75 | 1,552.5 | 310.5 | +2.5 (+0.16%) | 7,331 |
| 22 Dec 2006 | INR | 1,549.5 | 1,590 | 1,535 | 1,550 | 310 | +10.5 (+0.68%) | 17,877 |
| 21 Dec 2006 | INR | 1,530 | 1,567.5 | 1,510.5 | 1,539.5 | 307.9 | -7 (-0.45%) | 16,596 |
| 20 Dec 2006 | INR | 1,564.25 | 1,564.5 | 1,510 | 1,546.5 | 309.3 | +36.5 (+2.42%) | 36,364 |
| 19 Dec 2006 | INR | 1,570 | 1,573.75 | 1,510 | 1,510 | 302 | -50.5 (-3.24%) | 17,202 |
| 18 Dec 2006 | INR | 1,590 | 1,592.5 | 1,545 | 1,560.5 | 312.1 | -9.5 (-0.61%) | 13,344 |
| 15 Dec 2006 | INR | 1,579 | 1,619 | 1,555 | 1,570 | 314 | -5 (-0.32%) | 47,656 |
| 14 Dec 2006 | INR | 1,559.5 | 1,579.5 | 1,535.25 | 1,575 | 315 | +34.25 (+2.22%) | 274,348 |
| 13 Dec 2006 | INR | 1,530 | 1,560 | 1,497.5 | 1,540.75 | 308.15 | +28.25 (+1.87%) | 54,219 |
| 12 Dec 2006 | INR | 1,530 | 1,588.5 | 1,451 | 1,512.5 | 302.5 | -12.5 (-0.82%) | 129,809 |
| 11 Dec 2006 | INR | 1,510 | 1,565 | 1,375.25 | 1,525 | 305 | +10 (+0.66%) | 144,449 |
| 8 Dec 2006 | INR | 1,528 | 1,619 | 1,500 | 1,515 | 303 | -11.75 (-0.77%) | 194,127 |
| 7 Dec 2006 | INR | 1,535 | 1,555 | 1,510 | 1,526.75 | 305.35 | +16.75 (+1.11%) | 99,924 |
| 6 Dec 2006 | INR | 1,562.5 | 1,613.5 | 1,507.5 | 1,510 | 302 | -17.5 (-1.15%) | 332,572 |
| 5 Dec 2006 | INR | 1,410 | 1,527.5 | 1,400 | 1,527.5 | 305.5 | +145.5 (+10.53%) | 700,749 |
| 4 Dec 2006 | INR | 1,415 | 1,415 | 1,380 | 1,382 | 276.4 | -21.25 (-1.51%) | 18,359 |
| 1 Dec 2006 | INR | 1,400 | 1,432.5 | 1,380 | 1,403.25 | 280.65 | +23.25 (+1.68%) | 46,371 |
| 30 Nov 2006 | INR | 1,350 | 1,475 | 1,335 | 1,380 | 276 | +25 (+1.85%) | 101,220 |
| 29 Nov 2006 | INR | 1,365 | 1,384.25 | 1,350 | 1,355 | 271 | -6 (-0.44%) | 7,187 |
| 28 Nov 2006 | INR | 1,350.25 | 1,392.25 | 1,341 | 1,361 | 272.2 | -21.5 (-1.56%) | 16,036 |
| 27 Nov 2006 | INR | 1,350 | 1,400 | 1,350 | 1,382.5 | 276.5 | +5 (+0.36%) | 13,922 |
| 24 Nov 2006 | INR | 1,351.75 | 1,385 | 1,350 | 1,377.5 | 275.5 | +27.75 (+2.06%) | 21,924 |
| 23 Nov 2006 | INR | 1,330 | 1,409.75 | 1,330 | 1,349.75 | 269.95 | +4.75 (+0.35%) | 25,885 |
| 22 Nov 2006 | INR | 1,350 | 1,355 | 1,330 | 1,345 | 269 | +4.25 (+0.32%) | 22,518 |
| 21 Nov 2006 | INR | 1,323 | 1,364.75 | 1,323 | 1,340.75 | 268.15 | +21.75 (+1.65%) | 11,378 |
| 20 Nov 2006 | INR | 1,365 | 1,389.25 | 1,305 | 1,319 | 263.8 | -6 (-0.45%) | 15,313 |
| 17 Nov 2006 | INR | 1,354 | 1,375 | 1,317.5 | 1,325 | 265 | -35 (-2.57%) | 8,970 |
| 16 Nov 2006 | INR | 1,376 | 1,400 | 1,360 | 1,360 | 272 | -32.5 (-2.33%) | 20,324 |
| 15 Nov 2006 | INR | 1,425 | 1,434.25 | 1,380.5 | 1,392.5 | 278.5 | -34.25 (-2.40%) | 23,712 |
| 14 Nov 2006 | INR | 1,468.5 | 1,480 | 1,420.5 | 1,426.75 | 285.35 | -11.5 (-0.80%) | 13,676 |
