| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 1,109 | 1,120.6 | 1,089.8 | 1,104.2 | 110.42 | +16.4 (+1.51%) | 77,500 |
| 22 Dec 2006 | INR | 1,084 | 1,090 | 1,037 | 1,087.8 | 108.78 | +49.7 (+4.79%) | 168,350 |
| 21 Dec 2006 | INR | 1,145.4 | 1,145.4 | 1,036.4 | 1,038.1 | 103.81 | -52.7 (-4.83%) | 683,140 |
| 20 Dec 2006 | INR | 1,088.8 | 1,090.8 | 1,088.8 | 1,090.8 | 109.08 | +51.9 (+5.00%) | 27,180 |
| 19 Dec 2006 | INR | 950 | 1,038.9 | 931.1 | 1,038.9 | 103.89 | +94.5 (+10.01%) | 381,490 |
| 18 Dec 2006 | INR | 906.5 | 961 | 906.5 | 944.4 | 94.44 | +43.3 (+4.81%) | 330,470 |
| 15 Dec 2006 | INR | 871.2 | 937 | 871.2 | 901.1 | 90.11 | +45.4 (+5.31%) | 130,070 |
| 14 Dec 2006 | INR | 840 | 864.9 | 840 | 855.7 | 85.57 | +22.9 (+2.75%) | 119,820 |
| 13 Dec 2006 | INR | 788.5 | 845 | 787.5 | 832.8 | 83.28 | -12.8 (-1.51%) | 31,360 |
| 12 Dec 2006 | INR | 831.3 | 880 | 831.1 | 845.6 | 84.56 | +0.3 (+0.04%) | 97,530 |
| 11 Dec 2006 | INR | 855.1 | 880 | 840.1 | 845.3 | 84.53 | -33.2 (-3.78%) | 40,090 |
| 8 Dec 2006 | INR | 850 | 903 | 850 | 878.5 | 87.85 | -12.1 (-1.36%) | 63,060 |
| 7 Dec 2006 | INR | 840 | 925 | 839 | 890.6 | 89.06 | +22.7 (+2.62%) | 159,500 |
| 6 Dec 2006 | INR | 939 | 939 | 850 | 867.9 | 86.79 | -39.3 (-4.33%) | 198,950 |
| 5 Dec 2006 | INR | 844.7 | 921 | 844.7 | 907.2 | 90.72 | +70 (+8.36%) | 682,230 |
| 4 Dec 2006 | INR | 815 | 839 | 815 | 837.2 | 83.72 | +31.9 (+3.96%) | 86,300 |
| 1 Dec 2006 | INR | 815 | 815 | 802.5 | 805.3 | 80.53 | -4.3 (-0.53%) | 14,710 |
| 30 Nov 2006 | INR | 815 | 815 | 796.1 | 809.6 | 80.96 | +1.8 (+0.22%) | 34,730 |
| 29 Nov 2006 | INR | 807 | 814 | 800 | 807.8 | 80.78 | +8.7 (+1.09%) | 26,910 |
| 28 Nov 2006 | INR | 781 | 811.9 | 781 | 799.1 | 79.91 | -3.9 (-0.49%) | 21,350 |
| 27 Nov 2006 | INR | 805 | 812 | 801 | 803 | 80.3 | +3.6 (+0.45%) | 31,430 |
| 24 Nov 2006 | INR | 786.2 | 820 | 785.5 | 799.4 | 79.94 | +14.4 (+1.83%) | 44,340 |
| 23 Nov 2006 | INR | 780.1 | 795 | 780.1 | 785 | 78.5 | -5.5 (-0.70%) | 17,370 |
| 22 Nov 2006 | INR | 791 | 794.5 | 782 | 790.5 | 79.05 | +6.9 (+0.88%) | 59,040 |
| 21 Nov 2006 | INR | 808 | 808 | 781 | 783.6 | 78.36 | -8.9 (-1.12%) | 13,760 |
| 20 Nov 2006 | INR | 820 | 829.9 | 781.1 | 792.5 | 79.25 | -2.8 (-0.35%) | 36,850 |
| 17 Nov 2006 | INR | 837 | 837 | 788 | 795.3 | 79.53 | -38.4 (-4.61%) | 41,580 |
| 16 Nov 2006 | INR | 839.8 | 839.8 | 825.7 | 833.7 | 83.37 | +8.1 (+0.98%) | 68,930 |
| 15 Nov 2006 | INR | 840 | 868 | 801.5 | 825.6 | 82.56 | +25.5 (+3.19%) | 113,000 |
| 14 Nov 2006 | INR | 801 | 810 | 786.5 | 800.1 | 80.01 | +2.5 (+0.31%) | 62,330 |
