| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2006 | INR | 165 | 172 | 156.2 | 158.65 | 31.73 | -4.75 (-2.91%) | 35,053 |
| 1 Dec 2006 | INR | 166.95 | 170.4 | 160 | 163.4 | 32.68 | -2.45 (-1.48%) | 18,055 |
| 30 Nov 2006 | INR | 170.5 | 171.9 | 162.6 | 165.85 | 33.17 | -0.85 (-0.51%) | 39,479 |
| 29 Nov 2006 | INR | 166.85 | 178 | 165.25 | 166.7 | 33.34 | +2.5 (+1.52%) | 92,070 |
| 28 Nov 2006 | INR | 169.7 | 177.4 | 162.5 | 164.2 | 32.84 | -7 (-4.09%) | 110,478 |
| 27 Nov 2006 | INR | 158 | 171.2 | 155 | 171.2 | 34.24 | +15.55 (+9.99%) | 128,775 |
| 24 Nov 2006 | INR | 154.9 | 159 | 151.1 | 155.65 | 31.13 | +0.95 (+0.61%) | 70,131 |
| 23 Nov 2006 | INR | 158.2 | 162.1 | 153.1 | 154.7 | 30.94 | -4.15 (-2.61%) | 54,045 |
| 22 Nov 2006 | INR | 155.95 | 162.4 | 155.1 | 158.85 | 31.77 | +4.2 (+2.72%) | 94,494 |
| 21 Nov 2006 | INR | 148 | 161.25 | 145.5 | 154.65 | 30.93 | +8.05 (+5.49%) | 99,684 |
| 20 Nov 2006 | INR | 150 | 150 | 142 | 146.6 | 29.32 | -3.95 (-2.62%) | 22,069 |
| 17 Nov 2006 | INR | 165.95 | 169.4 | 147.85 | 150.55 | 30.11 | -13.4 (-8.17%) | 124,045 |
| 16 Nov 2006 | INR | 155 | 167.75 | 155 | 163.95 | 32.79 | +11.45 (+7.51%) | 481,835 |
| 15 Nov 2006 | INR | 141 | 152.5 | 140 | 152.5 | 30.5 | +15.25 (+11.11%) | 96,838 |
| 14 Nov 2006 | INR | 138 | 140.75 | 137.25 | 137.25 | 27.45 | +1.3 (+0.96%) | 6,401 |
| 13 Nov 2006 | INR | 144.5 | 144.5 | 135 | 135.95 | 27.19 | -3.05 (-2.19%) | 14,252 |
| 10 Nov 2006 | INR | 140.95 | 144.85 | 139 | 139 | 27.8 | +1.1 (+0.80%) | 20,992 |
| 9 Nov 2006 | INR | 141.75 | 143 | 136.55 | 137.9 | 27.58 | -2.1 (-1.50%) | 6,851 |
| 8 Nov 2006 | INR | 149.95 | 150 | 140 | 140 | 28 | -3.1 (-2.17%) | 7,865 |
| 7 Nov 2006 | INR | 147 | 149.35 | 142.6 | 143.1 | 28.62 | -1.85 (-1.28%) | 10,138 |
| 6 Nov 2006 | INR | 150.05 | 150.05 | 143.55 | 144.95 | 28.99 | -3.05 (-2.06%) | 6,949 |
| 3 Nov 2006 | INR | 150.6 | 153.8 | 146 | 148 | 29.6 | -3 (-1.99%) | 11,968 |
| 2 Nov 2006 | INR | 159.45 | 159.45 | 148 | 151 | 30.2 | -1.2 (-0.79%) | 16,032 |
| 1 Nov 2006 | INR | 150.45 | 158.5 | 150.45 | 152.2 | 30.44 | +1.2 (+0.79%) | 5,371 |
| 31 Oct 2006 | INR | 153.6 | 154.9 | 146 | 151 | 30.2 | -4 (-2.58%) | 10,443 |
| 30 Oct 2006 | INR | 155 | 159.75 | 154 | 155 | 31 | +0.4 (+0.26%) | 21,441 |
| 27 Oct 2006 | INR | 158 | 159 | 152.3 | 154.6 | 30.92 | -1.4 (-0.90%) | 9,659 |
| 26 Oct 2006 | INR | 160.1 | 164 | 155 | 156 | 31.2 | -1.15 (-0.73%) | 6,992 |
| 25 Oct 2006 | INR | 0 | 0 | 0 | 157.15 | 31.43 | 0.0 (0.0%) | 0 |
| 24 Oct 2006 | INR | 0 | 0 | 0 | 157.15 | 31.43 | 0.0 (0.0%) | 0 |
