| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2006 | INR | 2,449.5 | 2,530 | 2,420 | 2,429 | 485.8 | +6 (+0.25%) | 40,529 |
| 10 Nov 2006 | INR | 2,610 | 2,610 | 2,385 | 2,423 | 484.6 | +28.75 (+1.20%) | 16,459 |
| 9 Nov 2006 | INR | 2,395 | 2,429.5 | 2,375 | 2,394.25 | 478.85 | +18.5 (+0.78%) | 7,386 |
| 8 Nov 2006 | INR | 2,396.5 | 2,396.5 | 2,331.5 | 2,375.75 | 475.15 | +2.25 (+0.09%) | 8,892 |
| 7 Nov 2006 | INR | 2,430 | 2,469.25 | 2,360 | 2,373.5 | 474.7 | -43.5 (-1.80%) | 11,781 |
| 6 Nov 2006 | INR | 2,410 | 2,449.25 | 2,390 | 2,417 | 483.4 | +19.5 (+0.81%) | 9,738 |
| 3 Nov 2006 | INR | 2,435 | 2,469.75 | 2,380.25 | 2,397.5 | 479.5 | -24.75 (-1.02%) | 9,906 |
| 2 Nov 2006 | INR | 2,450 | 2,469.25 | 2,405 | 2,422.25 | 484.45 | -15.75 (-0.65%) | 6,992 |
| 1 Nov 2006 | INR | 2,460 | 2,490 | 2,425.5 | 2,438 | 487.6 | -14 (-0.57%) | 12,167 |
| 31 Oct 2006 | INR | 2,482.5 | 2,482.5 | 2,400.5 | 2,452 | 490.4 | -1.5 (-0.06%) | 14,149 |
| 30 Oct 2006 | INR | 2,455 | 2,534 | 2,431.25 | 2,453.5 | 490.7 | -24 (-0.97%) | 35,227 |
| 27 Oct 2006 | INR | 2,460 | 2,510 | 2,425 | 2,477.5 | 495.5 | +36 (+1.47%) | 45,273 |
| 26 Oct 2006 | INR | 2,423.5 | 2,457.75 | 2,375 | 2,441.5 | 488.3 | +64.25 (+2.70%) | 22,580 |
| 23 Oct 2006 | INR | 2,439.5 | 2,439.5 | 2,365 | 2,377.25 | 475.45 | -62.75 (-2.57%) | 13,816 |
| 21 Oct 2006 | INR | 2,450 | 2,455 | 2,375 | 2,440 | 488 | +4.25 (+0.17%) | 34,084 |
| 20 Oct 2006 | INR | 2,475 | 2,511.5 | 2,413 | 2,435.75 | 487.15 | -22 (-0.90%) | 39,564 |
| 19 Oct 2006 | INR | 2,400.5 | 2,520 | 2,400.5 | 2,457.75 | 491.55 | +64.75 (+2.71%) | 121,103 |
| 18 Oct 2006 | INR | 2,379 | 2,422.5 | 2,350 | 2,393 | 478.6 | +15.5 (+0.65%) | 23,024 |
| 17 Oct 2006 | INR | 2,434.75 | 2,441.5 | 2,365 | 2,377.5 | 475.5 | -43.75 (-1.81%) | 26,172 |
| 16 Oct 2006 | INR | 2,350 | 2,464.5 | 2,350 | 2,421.25 | 484.25 | +75.75 (+3.23%) | 106,271 |
| 13 Oct 2006 | INR | 2,400 | 2,409.75 | 2,335.5 | 2,345.5 | 469.1 | -33 (-1.39%) | 32,825 |
| 12 Oct 2006 | INR | 2,300 | 2,398.5 | 2,261.25 | 2,378.5 | 475.7 | +80 (+3.48%) | 31,482 |
| 11 Oct 2006 | INR | 2,350 | 2,365 | 2,285 | 2,298.5 | 459.7 | -32.5 (-1.39%) | 15,184 |
| 10 Oct 2006 | INR | 2,375 | 2,378.5 | 2,325.5 | 2,331 | 466.2 | -17.5 (-0.75%) | 18,290 |
| 9 Oct 2006 | INR | 2,355 | 2,384.5 | 2,325.25 | 2,348.5 | 469.7 | -25.5 (-1.07%) | 25,740 |
| 6 Oct 2006 | INR | 2,375 | 2,402.5 | 2,355 | 2,374 | 474.8 | +9.25 (+0.39%) | 30,261 |
| 5 Oct 2006 | INR | 2,325 | 2,414.25 | 2,325 | 2,364.75 | 472.95 | +54 (+2.34%) | 60,475 |
| 4 Oct 2006 | INR | 2,370 | 2,374 | 2,300.5 | 2,310.75 | 462.15 | -44 (-1.87%) | 24,518 |
| 3 Oct 2006 | INR | 2,475 | 2,475 | 2,343 | 2,354.75 | 470.95 | -48.5 (-2.02%) | 33,388 |
| 29 Sep 2006 | INR | 2,385 | 2,441.5 | 2,356.25 | 2,403.25 | 480.65 | +43.25 (+1.83%) | 111,432 |
