| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | INR | 180.5 | 186.3 | 180 | 181.15 | 181.15 | +1.3 (+0.72%) | 308,169 |
| 14 Dec 2006 | INR | 174.5 | 184.85 | 173.5 | 179.85 | 179.85 | +6.7 (+3.87%) | 364,524 |
| 13 Dec 2006 | INR | 162 | 178.9 | 155.95 | 173.15 | 173.15 | +11.6 (+7.18%) | 394,912 |
| 12 Dec 2006 | INR | 178.45 | 184.7 | 161.25 | 161.55 | 161.55 | -13.85 (-7.90%) | 546,296 |
| 11 Dec 2006 | INR | 176.4 | 193.75 | 172 | 175.4 | 175.4 | +2.4 (+1.39%) | 1,133,875 |
| 8 Dec 2006 | INR | 172.7 | 179.25 | 169 | 173 | 173 | +3.2 (+1.88%) | 432,884 |
| 7 Dec 2006 | INR | 175.8 | 175.8 | 169 | 169.8 | 169.8 | -3.2 (-1.85%) | 74,317 |
| 6 Dec 2006 | INR | 178.5 | 178.5 | 170 | 173 | 173 | -2.9 (-1.65%) | 132,382 |
| 5 Dec 2006 | INR | 184.9 | 184.9 | 173.25 | 175.9 | 175.9 | -2.4 (-1.35%) | 244,292 |
| 4 Dec 2006 | INR | 182.3 | 186.95 | 178 | 178.3 | 178.3 | -4.4 (-2.41%) | 209,064 |
| 1 Dec 2006 | INR | 185 | 189.4 | 181.3 | 182.7 | 182.7 | -0.85 (-0.46%) | 280,583 |
| 30 Nov 2006 | INR | 201 | 201 | 183 | 183.55 | 183.55 | -8 (-4.18%) | 429,329 |
| 29 Nov 2006 | INR | 182 | 191.55 | 181 | 191.55 | 191.55 | +9.15 (+5.02%) | 454,753 |
| 28 Nov 2006 | INR | 185 | 191.5 | 182.4 | 182.4 | 182.4 | -9.6 (-5%) | 562,378 |
| 27 Nov 2006 | INR | 192 | 192 | 175.6 | 192 | 192 | +9.15 (+5.00%) | 1,307,631 |
| 24 Nov 2006 | INR | 182.5 | 182.85 | 182 | 182.85 | 182.85 | +8.75 (+5.03%) | 61,858 |
| 23 Nov 2006 | INR | 170.8 | 174.1 | 170.05 | 174.1 | 174.1 | +8.3 (+5.01%) | 350,014 |
| 22 Nov 2006 | INR | 162.7 | 165.8 | 161.5 | 165.8 | 165.8 | +7.9 (+5.00%) | 791,957 |
| 21 Nov 2006 | INR | 152.25 | 157.9 | 145.1 | 157.9 | 157.9 | +6.9 (+4.57%) | 379,337 |
| 20 Nov 2006 | INR | 154.5 | 154.5 | 146.1 | 151 | 151 | -2.15 (-1.40%) | 136,583 |
| 17 Nov 2006 | INR | 153.6 | 155.7 | 150.55 | 153.15 | 153.15 | +0.35 (+0.23%) | 154,233 |
| 16 Nov 2006 | INR | 152.5 | 156.5 | 151 | 152.8 | 152.8 | -0.15 (-0.10%) | 185,249 |
| 15 Nov 2006 | INR | 155.5 | 156.55 | 148.5 | 152.95 | 152.95 | -2.55 (-1.64%) | 258,210 |
| 14 Nov 2006 | INR | 162.85 | 162.85 | 153.5 | 155.5 | 155.5 | -4 (-2.51%) | 174,222 |
| 13 Nov 2006 | INR | 157 | 164.25 | 157 | 159.5 | 159.5 | +3.15 (+2.01%) | 209,019 |
| 10 Nov 2006 | INR | 164.85 | 164.85 | 155.5 | 156.35 | 156.35 | -7.4 (-4.52%) | 191,312 |
| 9 Nov 2006 | INR | 164.5 | 165.6 | 160 | 163.75 | 163.75 | +4.15 (+2.60%) | 284,242 |
| 8 Nov 2006 | INR | 168 | 168 | 159.15 | 159.6 | 159.6 | -7.9 (-4.72%) | 596,359 |
| 7 Nov 2006 | INR | 180 | 184 | 167.5 | 167.5 | 167.5 | -8.8 (-4.99%) | 782,378 |
| 6 Nov 2006 | INR | 169 | 176.3 | 166.5 | 176.3 | 176.3 | +8.8 (+5.25%) | 818,194 |
