| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | INR | 115.1 | 119.9 | 113 | 113.75 | 113.75 | -1.2 (-1.04%) | 1,154,841 |
| 14 Dec 2006 | INR | 109.65 | 119 | 109.65 | 114.95 | 114.95 | +5.8 (+5.31%) | 903,420 |
| 13 Dec 2006 | INR | 105.5 | 110 | 100.1 | 109.15 | 109.15 | +2.15 (+2.01%) | 269,435 |
| 12 Dec 2006 | INR | 111.05 | 112 | 99 | 107 | 107 | -2.5 (-2.28%) | 834,611 |
| 11 Dec 2006 | INR | 119.1 | 119.1 | 108 | 109.5 | 109.5 | -9.55 (-8.02%) | 350,507 |
| 8 Dec 2006 | INR | 120.5 | 122.9 | 119.05 | 119.05 | 119.05 | -1 (-0.83%) | 177,915 |
| 7 Dec 2006 | INR | 123.4 | 123.4 | 120 | 120.05 | 120.05 | -2.7 (-2.20%) | 242,663 |
| 6 Dec 2006 | INR | 122.5 | 122.95 | 119.5 | 122.75 | 122.75 | +0.85 (+0.70%) | 303,584 |
| 5 Dec 2006 | INR | 122.5 | 122.7 | 120.6 | 121.9 | 121.9 | +0.2 (+0.16%) | 404,257 |
| 4 Dec 2006 | INR | 121.5 | 123.8 | 121.15 | 121.7 | 121.7 | +0.7 (+0.58%) | 225,211 |
| 1 Dec 2006 | INR | 119 | 123.4 | 118.5 | 121 | 121 | +2.4 (+2.02%) | 290,660 |
| 30 Nov 2006 | INR | 121.6 | 122 | 117.5 | 118.6 | 118.6 | -2.35 (-1.94%) | 257,784 |
| 29 Nov 2006 | INR | 120.1 | 122.4 | 120.1 | 120.95 | 120.95 | +1.45 (+1.21%) | 527,615 |
| 28 Nov 2006 | INR | 122 | 123.2 | 119 | 119.5 | 119.5 | -4 (-3.24%) | 536,887 |
| 27 Nov 2006 | INR | 125.2 | 127.8 | 121.05 | 123.5 | 123.5 | -1.9 (-1.52%) | 797,108 |
| 24 Nov 2006 | INR | 120 | 125.9 | 119.5 | 125.4 | 125.4 | +5.2 (+4.33%) | 1,214,545 |
| 23 Nov 2006 | INR | 115.9 | 120.9 | 115.9 | 120.2 | 120.2 | +5.2 (+4.52%) | 442,889 |
| 22 Nov 2006 | INR | 115.2 | 117.9 | 114.3 | 115 | 115 | -0.2 (-0.17%) | 197,707 |
| 21 Nov 2006 | INR | 114.65 | 116.95 | 114.65 | 115.2 | 115.2 | +1.3 (+1.14%) | 141,024 |
| 20 Nov 2006 | INR | 117.2 | 117.2 | 112.05 | 113.9 | 113.9 | -3.2 (-2.73%) | 160,708 |
| 17 Nov 2006 | INR | 120.5 | 121.8 | 116.15 | 117.1 | 117.1 | -3.4 (-2.82%) | 258,473 |
| 16 Nov 2006 | INR | 118 | 121.8 | 116.5 | 120.5 | 120.5 | +5.15 (+4.46%) | 1,638,199 |
| 15 Nov 2006 | INR | 111.5 | 116.5 | 110.75 | 115.35 | 115.35 | +4.85 (+4.39%) | 619,463 |
| 14 Nov 2006 | INR | 112.2 | 112.7 | 110.4 | 110.5 | 110.5 | -1.1 (-0.99%) | 129,316 |
| 13 Nov 2006 | INR | 111.25 | 113.7 | 111.25 | 111.6 | 111.6 | +0.6 (+0.54%) | 194,441 |
| 10 Nov 2006 | INR | 113.45 | 113.75 | 110.25 | 111 | 111 | -1 (-0.89%) | 234,199 |
| 9 Nov 2006 | INR | 112.6 | 114.8 | 111.8 | 112 | 112 | -0.8 (-0.71%) | 257,635 |
| 8 Nov 2006 | INR | 112.5 | 113.5 | 110.25 | 112.8 | 112.8 | +0.95 (+0.85%) | 393,204 |
| 7 Nov 2006 | INR | 113.85 | 114.45 | 111.65 | 111.85 | 111.85 | -1.4 (-1.24%) | 452,536 |
| 6 Nov 2006 | INR | 113 | 115.8 | 112.1 | 113.25 | 113.25 | -1.9 (-1.65%) | 400,678 |
