| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2006 | INR | 1,140 | 1,204.8 | 1,120 | 1,194 | 597 | +66.35 (+5.88%) | 787,344 |
| 15 Dec 2006 | INR | 1,120 | 1,142 | 1,117 | 1,127.65 | 563.825 | +19.85 (+1.79%) | 291,709 |
| 14 Dec 2006 | INR | 1,094.7 | 1,134.5 | 1,084 | 1,107.8 | 553.9 | +28.25 (+2.62%) | 375,665 |
| 13 Dec 2006 | INR | 1,051 | 1,099 | 1,013.5 | 1,079.55 | 539.775 | +37.95 (+3.64%) | 339,737 |
| 12 Dec 2006 | INR | 1,095.5 | 1,122 | 1,013 | 1,041.6 | 520.8 | -53.45 (-4.88%) | 489,615 |
| 11 Dec 2006 | INR | 1,136 | 1,146.7 | 1,074 | 1,095.05 | 547.525 | -30.5 (-2.71%) | 428,987 |
| 8 Dec 2006 | INR | 1,150 | 1,150 | 1,121.5 | 1,125.55 | 562.775 | -15.35 (-1.35%) | 260,850 |
| 7 Dec 2006 | INR | 1,144.7 | 1,170 | 1,124.3 | 1,140.9 | 570.45 | +5.55 (+0.49%) | 641,165 |
| 6 Dec 2006 | INR | 1,177 | 1,189.6 | 1,126.15 | 1,135.35 | 567.675 | -31.9 (-2.73%) | 640,491 |
| 5 Dec 2006 | INR | 1,121 | 1,177 | 1,107.9 | 1,167.25 | 583.625 | +53.5 (+4.80%) | 691,473 |
| 4 Dec 2006 | INR | 1,125 | 1,139 | 1,111.15 | 1,113.75 | 556.875 | -7.75 (-0.69%) | 168,309 |
| 1 Dec 2006 | INR | 1,130 | 1,148.9 | 1,115.1 | 1,121.5 | 560.75 | -1.3 (-0.12%) | 203,366 |
| 30 Nov 2006 | INR | 1,130 | 1,140 | 1,113.1 | 1,122.8 | 561.4 | -0.95 (-0.08%) | 169,892 |
| 29 Nov 2006 | INR | 1,130 | 1,150 | 1,115 | 1,123.75 | 561.875 | +8.3 (+0.74%) | 287,817 |
| 28 Nov 2006 | INR | 1,110 | 1,151.9 | 1,090 | 1,115.45 | 557.725 | -10.3 (-0.91%) | 559,145 |
| 27 Nov 2006 | INR | 1,135.95 | 1,151 | 1,115.25 | 1,125.75 | 562.875 | -14.9 (-1.31%) | 270,996 |
| 24 Nov 2006 | INR | 1,146 | 1,182.4 | 1,135 | 1,140.65 | 570.325 | -7.15 (-0.62%) | 512,416 |
| 23 Nov 2006 | INR | 1,180 | 1,186 | 1,138 | 1,147.8 | 573.9 | -25.5 (-2.17%) | 439,804 |
| 22 Nov 2006 | INR | 1,185 | 1,199.75 | 1,167 | 1,173.3 | 586.65 | -9.2 (-0.78%) | 648,567 |
| 21 Nov 2006 | INR | 1,149.95 | 1,213.7 | 1,132.2 | 1,182.5 | 591.25 | +43.3 (+3.80%) | 1,172,844 |
| 20 Nov 2006 | INR | 1,110 | 1,149.4 | 1,062 | 1,139.2 | 569.6 | +25.6 (+2.30%) | 1,224,306 |
| 17 Nov 2006 | INR | 1,170 | 1,176.7 | 1,097 | 1,113.6 | 556.8 | -38.05 (-3.30%) | 1,520,922 |
| 16 Nov 2006 | INR | 1,075 | 1,166.35 | 1,063 | 1,151.65 | 575.825 | +77.5 (+7.22%) | 2,712,494 |
| 15 Nov 2006 | INR | 1,000 | 1,092 | 997 | 1,074.15 | 537.075 | +80 (+8.05%) | 1,683,134 |
| 14 Nov 2006 | INR | 1,015 | 1,015 | 990.25 | 994.15 | 497.075 | -10.8 (-1.07%) | 348,974 |
| 13 Nov 2006 | INR | 1,004.35 | 1,018 | 995.05 | 1,004.95 | 502.475 | +4.75 (+0.47%) | 438,295 |
| 10 Nov 2006 | INR | 989.75 | 1,032.2 | 975.1 | 1,000.2 | 500.1 | +14.45 (+1.47%) | 1,060,156 |
| 9 Nov 2006 | INR | 997 | 1,003 | 980 | 985.75 | 492.875 | -6 (-0.60%) | 278,742 |
| 8 Nov 2006 | INR | 993 | 1,005 | 968 | 991.75 | 495.875 | +1.3 (+0.13%) | 465,940 |
| 7 Nov 2006 | INR | 1,001.1 | 1,015.9 | 986 | 990.45 | 495.225 | -8.85 (-0.89%) | 316,648 |
