| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 180 | 186.85 | 180 | 184.3 | 184.3 | +5.45 (+3.05%) | 12,028 |
| 13 Dec 2006 | INR | 172.95 | 181 | 170.3 | 178.85 | 178.85 | +8.55 (+5.02%) | 29,976 |
| 12 Dec 2006 | INR | 179 | 184.5 | 167 | 170.3 | 170.3 | -13.15 (-7.17%) | 24,197 |
| 11 Dec 2006 | INR | 186.5 | 186.5 | 178.1 | 183.45 | 183.45 | -1.45 (-0.78%) | 31,888 |
| 8 Dec 2006 | INR | 186 | 188 | 184 | 184.9 | 184.9 | -1 (-0.54%) | 24,287 |
| 7 Dec 2006 | INR | 189.05 | 189.6 | 185 | 185.9 | 185.9 | -3.95 (-2.08%) | 12,765 |
| 6 Dec 2006 | INR | 192.9 | 192.9 | 188.1 | 189.85 | 189.85 | -0.9 (-0.47%) | 38,798 |
| 5 Dec 2006 | INR | 190 | 193 | 190 | 190.75 | 190.75 | +0.55 (+0.29%) | 19,441 |
| 4 Dec 2006 | INR | 192.25 | 194.25 | 190 | 190.2 | 190.2 | -1.4 (-0.73%) | 25,851 |
| 1 Dec 2006 | INR | 195 | 195.45 | 190.5 | 191.6 | 191.6 | -2 (-1.03%) | 24,868 |
| 30 Nov 2006 | INR | 197.65 | 197.95 | 192.05 | 193.6 | 193.6 | -1.95 (-1.00%) | 43,926 |
| 29 Nov 2006 | INR | 192.8 | 198.5 | 188.1 | 195.55 | 195.55 | +6.25 (+3.30%) | 364,813 |
| 28 Nov 2006 | INR | 181.95 | 190 | 181.95 | 189.3 | 189.3 | +7.2 (+3.95%) | 122,607 |
| 27 Nov 2006 | INR | 182.05 | 183 | 182 | 182.1 | 182.1 | +1.05 (+0.58%) | 25,355 |
| 24 Nov 2006 | INR | 181.9 | 182.45 | 181 | 181.05 | 181.05 | -0.5 (-0.28%) | 26,145 |
| 23 Nov 2006 | INR | 182.5 | 182.7 | 179.3 | 181.55 | 181.55 | +0.5 (+0.28%) | 37,677 |
| 22 Nov 2006 | INR | 178 | 182 | 176.5 | 181.05 | 181.05 | +5 (+2.84%) | 181,924 |
| 21 Nov 2006 | INR | 181 | 182 | 173.8 | 176.05 | 176.05 | -2.7 (-1.51%) | 28,595 |
| 20 Nov 2006 | INR | 181.05 | 182.45 | 177.1 | 178.75 | 178.75 | -5.2 (-2.83%) | 19,478 |
| 17 Nov 2006 | INR | 187 | 188.5 | 182.55 | 183.95 | 183.95 | -1.15 (-0.62%) | 25,161 |
| 16 Nov 2006 | INR | 190.95 | 191.8 | 185 | 185.1 | 185.1 | -3.5 (-1.86%) | 88,217 |
| 15 Nov 2006 | INR | 190.75 | 193 | 188.05 | 188.6 | 188.6 | -1.1 (-0.58%) | 51,307 |
| 14 Nov 2006 | INR | 189 | 193.7 | 189 | 189.7 | 189.7 | +0.2 (+0.11%) | 19,806 |
| 13 Nov 2006 | INR | 191.9 | 191.9 | 189 | 189.5 | 189.5 | +0.05 (+0.03%) | 24,014 |
| 10 Nov 2006 | INR | 187.25 | 191.55 | 187.25 | 189.45 | 189.45 | +0.65 (+0.34%) | 31,381 |
| 9 Nov 2006 | INR | 193.35 | 193.35 | 188.2 | 188.8 | 188.8 | -1.85 (-0.97%) | 10,017 |
| 8 Nov 2006 | INR | 193.6 | 193.6 | 188.1 | 190.65 | 190.65 | -0.95 (-0.50%) | 34,494 |
| 7 Nov 2006 | INR | 196 | 197 | 189.2 | 191.6 | 191.6 | -4.25 (-2.17%) | 32,983 |
| 6 Nov 2006 | INR | 196 | 196.9 | 193 | 195.85 | 195.85 | +1.4 (+0.72%) | 30,861 |
| 3 Nov 2006 | INR | 195 | 196.5 | 192.4 | 194.45 | 194.45 | 0.0 (0.0%) | 41,446 |
