| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2006 | INR | 146 | 146 | 131.8 | 131.8 | 131.8 | -14.2 (-9.73%) | 23,316 |
| 8 Dec 2006 | INR | 154 | 154 | 146 | 146 | 146 | -6 (-3.95%) | 57,015 |
| 7 Dec 2006 | INR | 147.75 | 152 | 142 | 152 | 152 | +7.25 (+5.01%) | 143,707 |
| 6 Dec 2006 | INR | 143.8 | 144.75 | 140.25 | 144.75 | 144.75 | +6.9 (+5.01%) | 180,466 |
| 5 Dec 2006 | INR | 136.6 | 137.85 | 130 | 137.85 | 137.85 | +6.6 (+5.03%) | 48,325 |
| 4 Dec 2006 | INR | 128 | 131.25 | 128 | 131.25 | 131.25 | +8.25 (+6.71%) | 12,214 |
| 1 Dec 2006 | INR | 126 | 133 | 123 | 123 | 123 | -3.5 (-2.77%) | 8,190 |
| 30 Nov 2006 | INR | 130 | 130 | 126 | 126.5 | 126.5 | -1.5 (-1.17%) | 25,604 |
| 29 Nov 2006 | INR | 121.9 | 128 | 121.9 | 128 | 128 | +3.95 (+3.18%) | 50,284 |
| 28 Nov 2006 | INR | 126.9 | 129.9 | 120.2 | 124.05 | 124.05 | -2.4 (-1.90%) | 45,754 |
| 27 Nov 2006 | INR | 126.45 | 126.45 | 125 | 126.45 | 126.45 | +11.5 (+10.00%) | 52,834 |
| 24 Nov 2006 | INR | 108.95 | 114.95 | 106.8 | 114.95 | 114.95 | +10.9 (+10.48%) | 38,885 |
| 23 Nov 2006 | INR | 101 | 108.7 | 101 | 104.05 | 104.05 | +1.45 (+1.41%) | 8,025 |
| 22 Nov 2006 | INR | 103 | 105 | 102 | 102.6 | 102.6 | 0.0 (0.0%) | 1,610 |
| 21 Nov 2006 | INR | 100 | 104.25 | 100 | 102.6 | 102.6 | +1 (+0.98%) | 1,288 |
| 20 Nov 2006 | INR | 95.2 | 101.6 | 95 | 101.6 | 101.6 | +2.85 (+2.89%) | 4,974 |
| 17 Nov 2006 | INR | 108 | 108 | 98.55 | 98.75 | 98.75 | -4.75 (-4.59%) | 11,124 |
| 16 Nov 2006 | INR | 106.05 | 108 | 103.1 | 103.5 | 103.5 | -1.1 (-1.05%) | 13,476 |
| 15 Nov 2006 | INR | 111.5 | 111.5 | 104.6 | 104.6 | 104.6 | -4.4 (-4.04%) | 19,380 |
| 14 Nov 2006 | INR | 112.9 | 112.9 | 108 | 109 | 109 | -0.75 (-0.68%) | 6,859 |
| 13 Nov 2006 | INR | 108.5 | 112.1 | 107.1 | 109.75 | 109.75 | +3.4 (+3.20%) | 12,266 |
| 10 Nov 2006 | INR | 109 | 111 | 106.15 | 106.35 | 106.35 | -0.55 (-0.51%) | 6,821 |
| 9 Nov 2006 | INR | 109 | 110 | 106.5 | 106.9 | 106.9 | -1.05 (-0.97%) | 5,476 |
| 8 Nov 2006 | INR | 112.9 | 115 | 106.85 | 107.95 | 107.95 | -3.05 (-2.75%) | 8,388 |
| 7 Nov 2006 | INR | 114.4 | 114.8 | 108 | 111 | 111 | +0.5 (+0.45%) | 17,833 |
| 6 Nov 2006 | INR | 111 | 114.65 | 109.1 | 110.5 | 110.5 | -3.05 (-2.69%) | 8,046 |
| 3 Nov 2006 | INR | 111 | 113.55 | 108.1 | 113.55 | 113.55 | +5.45 (+5.04%) | 24,544 |
| 2 Nov 2006 | INR | 106 | 108.1 | 104.3 | 108.1 | 108.1 | +5.6 (+5.46%) | 5,175 |
| 1 Nov 2006 | INR | 106.25 | 108 | 102 | 102.5 | 102.5 | -3.75 (-3.53%) | 6,499 |
| 31 Oct 2006 | INR | 112.1 | 112.1 | 105.8 | 106.25 | 106.25 | -4.55 (-4.11%) | 22,187 |
