| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | INR | 296.5 | 302.9 | 287.5 | 300.325 | 600.65 | +4.975 (+1.68%) | 15,031 |
| 20 Dec 2006 | INR | 280.15 | 297.35 | 277.5 | 295.35 | 590.7 | +21.275 (+7.76%) | 16,852 |
| 19 Dec 2006 | INR | 284.85 | 287.45 | 264.5 | 274.075 | 548.15 | -8 (-2.84%) | 17,491 |
| 18 Dec 2006 | INR | 294.75 | 297 | 280 | 282.075 | 564.15 | -13.15 (-4.45%) | 50,127 |
| 15 Dec 2006 | INR | 296.5 | 302.45 | 291 | 295.225 | 590.45 | -2.275 (-0.76%) | 3,786 |
| 14 Dec 2006 | INR | 280 | 298 | 278 | 297.5 | 595 | +18.325 (+6.56%) | 7,820 |
| 13 Dec 2006 | INR | 268.5 | 281.975 | 266.55 | 279.175 | 558.35 | +7.825 (+2.88%) | 36,627 |
| 12 Dec 2006 | INR | 288.5 | 288.5 | 267.5 | 271.35 | 542.7 | -14.825 (-5.18%) | 6,972 |
| 11 Dec 2006 | INR | 301.5 | 303 | 276.5 | 286.175 | 572.35 | -17.15 (-5.65%) | 9,558 |
| 8 Dec 2006 | INR | 304.85 | 308.35 | 300.5 | 303.325 | 606.65 | -1.675 (-0.55%) | 6,913 |
| 7 Dec 2006 | INR | 305.575 | 309.5 | 304 | 305 | 610 | -1.65 (-0.54%) | 5,310 |
| 6 Dec 2006 | INR | 301 | 312.5 | 300.55 | 306.65 | 613.3 | -4.2 (-1.35%) | 14,347 |
| 5 Dec 2006 | INR | 314.35 | 316 | 306 | 310.85 | 621.7 | +1.475 (+0.48%) | 20,474 |
| 4 Dec 2006 | INR | 305 | 315 | 305 | 309.375 | 618.75 | +4.175 (+1.37%) | 24,465 |
| 1 Dec 2006 | INR | 305 | 306.95 | 302.5 | 305.2 | 610.4 | +0.6 (+0.20%) | 10,020 |
| 30 Nov 2006 | INR | 312 | 312.5 | 300.05 | 304.6 | 609.2 | -3.325 (-1.08%) | 45,596 |
| 29 Nov 2006 | INR | 296.975 | 311.175 | 296.975 | 307.925 | 615.85 | +13.125 (+4.45%) | 59,498 |
| 28 Nov 2006 | INR | 297 | 299.5 | 289 | 294.8 | 589.6 | -5.425 (-1.81%) | 33,515 |
| 27 Nov 2006 | INR | 289.7 | 306.85 | 287 | 300.225 | 600.45 | +14.4 (+5.04%) | 210,183 |
| 24 Nov 2006 | INR | 283.55 | 287.5 | 278.05 | 285.825 | 571.65 | +2.9 (+1.03%) | 62,253 |
| 23 Nov 2006 | INR | 274.875 | 286.5 | 274.5 | 282.925 | 565.85 | +11.05 (+4.06%) | 90,859 |
| 22 Nov 2006 | INR | 257.5 | 278 | 254.55 | 271.875 | 543.75 | +18.45 (+7.28%) | 66,984 |
| 21 Nov 2006 | INR | 248.85 | 257.4 | 244.575 | 253.425 | 506.85 | +11.075 (+4.57%) | 9,179 |
| 20 Nov 2006 | INR | 251 | 251 | 239.6 | 242.35 | 484.7 | -10.075 (-3.99%) | 17,302 |
| 17 Nov 2006 | INR | 263.525 | 264.475 | 251.275 | 252.425 | 504.85 | -10.6 (-4.03%) | 9,499 |
| 16 Nov 2006 | INR | 265.85 | 267.5 | 261.525 | 263.025 | 526.05 | -0.175 (-0.07%) | 8,105 |
| 15 Nov 2006 | INR | 270 | 273 | 262 | 263.2 | 526.4 | -5.45 (-2.03%) | 16,323 |
| 14 Nov 2006 | INR | 267 | 273 | 267 | 268.65 | 537.3 | +3.95 (+1.49%) | 21,834 |
| 13 Nov 2006 | INR | 260 | 266.15 | 258.55 | 264.7 | 529.4 | +7.6 (+2.96%) | 25,845 |
| 10 Nov 2006 | INR | 259.9 | 260 | 256.05 | 257.1 | 514.2 | -1.45 (-0.56%) | 6,980 |
