| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 1,717.9 | 1,725 | 1,700 | 1,706.4 | 1,706.4 | -6.35 (-0.37%) | 560 |
| 22 Dec 2006 | INR | 1,700 | 1,725 | 1,685.1 | 1,712.75 | 1,712.75 | +19.2 (+1.13%) | 1,474 |
| 21 Dec 2006 | INR | 1,690 | 1,705 | 1,670.15 | 1,693.55 | 1,693.55 | +11.05 (+0.66%) | 783 |
| 20 Dec 2006 | INR | 1,689 | 1,691 | 1,667 | 1,682.5 | 1,682.5 | -16.1 (-0.95%) | 591 |
| 19 Dec 2006 | INR | 1,720 | 1,721 | 1,652 | 1,698.6 | 1,698.6 | +2.1 (+0.12%) | 1,162 |
| 18 Dec 2006 | INR | 1,701 | 1,701 | 1,675.25 | 1,696.5 | 1,696.5 | -1 (-0.06%) | 332 |
| 15 Dec 2006 | INR | 1,680 | 1,708.95 | 1,655.25 | 1,697.5 | 1,697.5 | +0.45 (+0.03%) | 722 |
| 14 Dec 2006 | INR | 1,709.9 | 1,709.9 | 1,675 | 1,697.05 | 1,697.05 | +9.2 (+0.55%) | 390 |
| 13 Dec 2006 | INR | 1,659 | 1,700 | 1,610.1 | 1,687.85 | 1,687.85 | +28.45 (+1.71%) | 1,271 |
| 12 Dec 2006 | INR | 1,810 | 1,810 | 1,633 | 1,659.4 | 1,659.4 | -77.15 (-4.44%) | 2,561 |
| 11 Dec 2006 | INR | 1,800 | 1,865 | 1,710 | 1,736.55 | 1,736.55 | -41.2 (-2.32%) | 7,803 |
| 8 Dec 2006 | INR | 1,675 | 1,777.75 | 1,650.15 | 1,777.75 | 1,777.75 | +161.65 (+10.00%) | 7,466 |
| 7 Dec 2006 | INR | 1,633 | 1,635 | 1,609 | 1,616.1 | 1,616.1 | +4.55 (+0.28%) | 899 |
| 6 Dec 2006 | INR | 1,639.95 | 1,650 | 1,600 | 1,611.55 | 1,611.55 | -11.6 (-0.71%) | 906 |
| 5 Dec 2006 | INR | 1,580 | 1,675 | 1,570 | 1,623.15 | 1,623.15 | +8.35 (+0.52%) | 2,026 |
| 4 Dec 2006 | INR | 1,567 | 1,670 | 1,567 | 1,614.8 | 1,614.8 | +49.95 (+3.19%) | 696 |
| 1 Dec 2006 | INR | 1,535 | 1,570 | 1,530 | 1,564.85 | 1,564.85 | +44 (+2.89%) | 4,243 |
| 30 Nov 2006 | INR | 1,541 | 1,541 | 1,520 | 1,520.85 | 1,520.85 | -26.35 (-1.70%) | 788 |
| 29 Nov 2006 | INR | 1,520 | 1,559 | 1,503.75 | 1,547.2 | 1,547.2 | +40.9 (+2.72%) | 336 |
| 28 Nov 2006 | INR | 1,500.5 | 1,520.5 | 1,491 | 1,506.3 | 1,506.3 | -15.5 (-1.02%) | 1,438 |
| 27 Nov 2006 | INR | 1,530 | 1,540 | 1,496 | 1,521.8 | 1,521.8 | -4 (-0.26%) | 760 |
| 24 Nov 2006 | INR | 1,531.5 | 1,569 | 1,520 | 1,525.8 | 1,525.8 | -6.2 (-0.40%) | 571 |
| 23 Nov 2006 | INR | 1,542.1 | 1,550 | 1,525 | 1,532 | 1,532 | -21 (-1.35%) | 1,099 |
| 22 Nov 2006 | INR | 1,542 | 1,583.6 | 1,541 | 1,553 | 1,553 | -11.05 (-0.71%) | 389 |
| 21 Nov 2006 | INR | 1,550.05 | 1,588 | 1,540.1 | 1,564.05 | 1,564.05 | +23.6 (+1.53%) | 514 |
| 20 Nov 2006 | INR | 1,555 | 1,639.9 | 1,521 | 1,540.45 | 1,540.45 | -57.55 (-3.60%) | 714 |
| 17 Nov 2006 | INR | 1,610 | 1,620 | 1,596 | 1,598 | 1,598 | -26.95 (-1.66%) | 207 |
| 16 Nov 2006 | INR | 1,662.1 | 1,670 | 1,536.1 | 1,624.95 | 1,624.95 | -25.25 (-1.53%) | 998 |
| 15 Nov 2006 | INR | 1,650 | 1,657 | 1,645.55 | 1,650.2 | 1,650.2 | -8.7 (-0.52%) | 177 |
| 14 Nov 2006 | INR | 1,640.05 | 1,670.75 | 1,640.05 | 1,658.9 | 1,658.9 | +17.1 (+1.04%) | 310 |
