| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2006 | INR | 251 | 251.5 | 240.25 | 245.75 | 245.75 | +0.55 (+0.22%) | 5,936 |
| 4 Dec 2006 | INR | 246.15 | 247.5 | 245.2 | 245.2 | 245.2 | -0.2 (-0.08%) | 8,589 |
| 1 Dec 2006 | INR | 250.95 | 251 | 245.35 | 245.4 | 245.4 | -4.55 (-1.82%) | 14,257 |
| 30 Nov 2006 | INR | 252.9 | 253 | 248 | 249.95 | 249.95 | -2.15 (-0.85%) | 13,967 |
| 29 Nov 2006 | INR | 256.5 | 256.5 | 248.3 | 252.1 | 252.1 | +5.05 (+2.04%) | 33,434 |
| 28 Nov 2006 | INR | 243 | 257.8 | 243 | 247.05 | 247.05 | -1.4 (-0.56%) | 96,258 |
| 27 Nov 2006 | INR | 249.8 | 252.2 | 245 | 248.45 | 248.45 | -0.55 (-0.22%) | 25,989 |
| 24 Nov 2006 | INR | 254 | 256.15 | 245.3 | 249 | 249 | -4.6 (-1.81%) | 32,559 |
| 23 Nov 2006 | INR | 240 | 264.9 | 240 | 253.6 | 253.6 | +13.1 (+5.45%) | 162,357 |
| 22 Nov 2006 | INR | 241 | 243 | 238 | 240.5 | 240.5 | +1.95 (+0.82%) | 8,838 |
| 21 Nov 2006 | INR | 241 | 241 | 236 | 238.55 | 238.55 | +2.6 (+1.10%) | 11,655 |
| 20 Nov 2006 | INR | 234.25 | 238 | 231 | 235.95 | 235.95 | -5.05 (-2.10%) | 10,939 |
| 17 Nov 2006 | INR | 251 | 275 | 241 | 241 | 241 | -4.1 (-1.67%) | 39,284 |
| 16 Nov 2006 | INR | 237 | 247.4 | 234 | 245.1 | 245.1 | +11.1 (+4.74%) | 391,977 |
| 15 Nov 2006 | INR | 238 | 242 | 233.5 | 234 | 234 | -3 (-1.27%) | 15,875 |
| 14 Nov 2006 | INR | 242 | 274.7 | 235.75 | 237 | 237 | -2.4 (-1.00%) | 39,385 |
| 13 Nov 2006 | INR | 237 | 241.8 | 237 | 239.4 | 239.4 | +2.35 (+0.99%) | 23,104 |
| 10 Nov 2006 | INR | 240.6 | 240.6 | 236 | 237.05 | 237.05 | +0.9 (+0.38%) | 15,526 |
| 9 Nov 2006 | INR | 242.8 | 245 | 236 | 236.15 | 236.15 | -3.45 (-1.44%) | 15,418 |
| 8 Nov 2006 | INR | 242.25 | 242.9 | 237 | 239.6 | 239.6 | -1.45 (-0.60%) | 12,667 |
| 7 Nov 2006 | INR | 247.8 | 248.95 | 241 | 241.05 | 241.05 | -5 (-2.03%) | 19,329 |
| 6 Nov 2006 | INR | 249.45 | 249.9 | 245 | 246.05 | 246.05 | -1.6 (-0.65%) | 21,169 |
| 3 Nov 2006 | INR | 243.3 | 258.95 | 243.3 | 247.65 | 247.65 | +9.05 (+3.79%) | 97,536 |
| 2 Nov 2006 | INR | 240.5 | 243.5 | 238.5 | 238.6 | 238.6 | 0.0 (0.0%) | 8,035 |
| 1 Nov 2006 | INR | 244.5 | 244.5 | 238.6 | 238.6 | 238.6 | -0.4 (-0.17%) | 14,903 |
| 31 Oct 2006 | INR | 240.25 | 247.9 | 238.5 | 239 | 239 | -1.45 (-0.60%) | 52,656 |
| 30 Oct 2006 | INR | 240.35 | 244 | 238.5 | 240.45 | 240.45 | -0.65 (-0.27%) | 16,938 |
| 27 Oct 2006 | INR | 244.7 | 251.9 | 235.15 | 241.1 | 241.1 | -0.9 (-0.37%) | 48,720 |
| 26 Oct 2006 | INR | 244.8 | 244.8 | 239.6 | 242 | 242 | +2.4 (+1.00%) | 7,138 |
| 23 Oct 2006 | INR | 242.9 | 243.85 | 237.5 | 239.6 | 239.6 | -3.4 (-1.40%) | 5,773 |
