| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | INR | 138 | 144.5 | 135.55 | 142.2 | 142.2 | +9.2 (+6.92%) | 17,761 |
| 14 Dec 2006 | INR | 133.25 | 137 | 133 | 133 | 133 | -0.9 (-0.67%) | 11,218 |
| 13 Dec 2006 | INR | 128 | 133.9 | 122.1 | 133.9 | 133.9 | +3.05 (+2.33%) | 12,908 |
| 12 Dec 2006 | INR | 135.2 | 138.75 | 125.55 | 130.85 | 130.85 | -5.9 (-4.31%) | 12,255 |
| 11 Dec 2006 | INR | 140 | 141.9 | 135 | 136.75 | 136.75 | -4.75 (-3.36%) | 12,443 |
| 8 Dec 2006 | INR | 148.5 | 148.5 | 139.15 | 141.5 | 141.5 | -4.5 (-3.08%) | 32,097 |
| 7 Dec 2006 | INR | 142.55 | 149.05 | 142.55 | 146 | 146 | +3.1 (+2.17%) | 12,897 |
| 6 Dec 2006 | INR | 147 | 148.35 | 141.25 | 142.9 | 142.9 | -4.1 (-2.79%) | 13,055 |
| 5 Dec 2006 | INR | 152.95 | 152.95 | 147 | 147 | 147 | -2.9 (-1.93%) | 13,074 |
| 4 Dec 2006 | INR | 155 | 155 | 148 | 149.9 | 149.9 | -1.1 (-0.73%) | 25,565 |
| 1 Dec 2006 | INR | 153.8 | 154.85 | 148 | 151 | 151 | -0.5 (-0.33%) | 16,291 |
| 30 Nov 2006 | INR | 160 | 161.8 | 150.1 | 151.5 | 151.5 | -3.45 (-2.23%) | 27,512 |
| 29 Nov 2006 | INR | 151.45 | 154.95 | 149.35 | 154.95 | 154.95 | +6.95 (+4.70%) | 20,750 |
| 28 Nov 2006 | INR | 150.9 | 152 | 147.05 | 148 | 148 | -5.5 (-3.58%) | 20,732 |
| 27 Nov 2006 | INR | 157.95 | 160 | 152.55 | 153.5 | 153.5 | -1.5 (-0.97%) | 33,505 |
| 24 Nov 2006 | INR | 154.9 | 160.3 | 151 | 155 | 155 | +2.05 (+1.34%) | 36,217 |
| 23 Nov 2006 | INR | 162 | 162.9 | 152.2 | 152.95 | 152.95 | -6.85 (-4.29%) | 26,970 |
| 22 Nov 2006 | INR | 172 | 172 | 158 | 159.8 | 159.8 | -4 (-2.44%) | 98,173 |
| 21 Nov 2006 | INR | 160 | 163.8 | 156 | 163.8 | 163.8 | +7.45 (+4.76%) | 16,397 |
| 20 Nov 2006 | INR | 163.9 | 163.9 | 155.45 | 156.35 | 156.35 | -7.15 (-4.37%) | 48,573 |
| 17 Nov 2006 | INR | 180.75 | 180.75 | 163.5 | 163.5 | 163.5 | -8.6 (-5.00%) | 302,778 |
| 16 Nov 2006 | INR | 160 | 172.1 | 160 | 172.1 | 172.1 | +15.65 (+10.00%) | 101,401 |
| 15 Nov 2006 | INR | 145 | 156.45 | 145 | 156.45 | 156.45 | +14.75 (+10.41%) | 239,110 |
| 14 Nov 2006 | INR | 135 | 146 | 134 | 141.7 | 141.7 | +6.7 (+4.96%) | 39,290 |
| 13 Nov 2006 | INR | 136.25 | 137 | 134 | 135 | 135 | -2.5 (-1.82%) | 5,926 |
| 10 Nov 2006 | INR | 135.9 | 137.8 | 132.7 | 137.5 | 137.5 | +3.95 (+2.96%) | 5,913 |
| 9 Nov 2006 | INR | 135 | 137 | 132.2 | 133.55 | 133.55 | -1.3 (-0.96%) | 23,063 |
| 8 Nov 2006 | INR | 134.3 | 136.5 | 131 | 134.85 | 134.85 | -2.5 (-1.82%) | 8,052 |
| 7 Nov 2006 | INR | 133 | 139.8 | 133 | 137.35 | 137.35 | +3.7 (+2.77%) | 9,575 |
| 6 Nov 2006 | INR | 130 | 133.95 | 130 | 133.65 | 133.65 | +1.55 (+1.17%) | 9,260 |
