| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 584.1 | 626.1 | 583 | 623.5 | 623.5 | +31.4 (+5.30%) | 5,913 |
| 13 Dec 2006 | INR | 585 | 605 | 555.3 | 592.1 | 592.1 | +7.1 (+1.21%) | 10,824 |
| 12 Dec 2006 | INR | 600 | 606 | 572 | 585 | 585 | -19 (-3.15%) | 5,224 |
| 11 Dec 2006 | INR | 585 | 605 | 581.1 | 604 | 604 | +3.95 (+0.66%) | 2,871 |
| 8 Dec 2006 | INR | 605 | 610 | 583.05 | 600.05 | 600.05 | -4.95 (-0.82%) | 1,577 |
| 7 Dec 2006 | INR | 621 | 626.2 | 589 | 605 | 605 | -4.95 (-0.81%) | 3,914 |
| 6 Dec 2006 | INR | 611 | 623.9 | 585 | 609.95 | 609.95 | -0.05 (-0.01%) | 7,842 |
| 5 Dec 2006 | INR | 570 | 615 | 570 | 610 | 610 | +25 (+4.27%) | 7,648 |
| 4 Dec 2006 | INR | 574 | 585.05 | 557 | 585 | 585 | +13.5 (+2.36%) | 3,469 |
| 1 Dec 2006 | INR | 561 | 579 | 540.1 | 571.5 | 571.5 | +11.5 (+2.05%) | 6,392 |
| 30 Nov 2006 | INR | 531 | 564 | 531 | 560 | 560 | +27 (+5.07%) | 11,005 |
| 29 Nov 2006 | INR | 525 | 549 | 525 | 533 | 533 | +8 (+1.52%) | 1,815 |
| 28 Nov 2006 | INR | 535 | 539.7 | 522.15 | 525 | 525 | -8 (-1.50%) | 928 |
| 27 Nov 2006 | INR | 533 | 545 | 533 | 533 | 533 | -7 (-1.30%) | 1,607 |
| 24 Nov 2006 | INR | 550 | 550 | 536.5 | 540 | 540 | -11.35 (-2.06%) | 1,220 |
| 23 Nov 2006 | INR | 538 | 554 | 528.15 | 551.35 | 551.35 | +17.15 (+3.21%) | 5,422 |
| 22 Nov 2006 | INR | 534.85 | 559.95 | 524 | 534.2 | 534.2 | -0.8 (-0.15%) | 19,130 |
| 21 Nov 2006 | INR | 504 | 537 | 495.25 | 535 | 535 | +38 (+7.65%) | 6,120 |
| 20 Nov 2006 | INR | 480.05 | 505 | 480.05 | 497 | 497 | +1.9 (+0.38%) | 770 |
| 17 Nov 2006 | INR | 494.25 | 500 | 488.5 | 495.1 | 495.1 | +13.1 (+2.72%) | 1,599 |
| 16 Nov 2006 | INR | 495.95 | 497 | 482 | 482 | 482 | -8.05 (-1.64%) | 1,368 |
| 15 Nov 2006 | INR | 495 | 500 | 488 | 490.05 | 490.05 | -14 (-2.78%) | 1,277 |
| 14 Nov 2006 | INR | 501 | 505 | 492.05 | 504.05 | 504.05 | +10 (+2.02%) | 1,771 |
| 13 Nov 2006 | INR | 499 | 500 | 492.3 | 494.05 | 494.05 | -5.85 (-1.17%) | 1,312 |
| 10 Nov 2006 | INR | 495 | 501 | 491 | 499.9 | 499.9 | -0.1 (-0.02%) | 1,502 |
| 9 Nov 2006 | INR | 515 | 517.45 | 500 | 500 | 500 | -2 (-0.40%) | 1,431 |
| 8 Nov 2006 | INR | 513 | 518 | 500 | 502 | 502 | -10.9 (-2.13%) | 2,317 |
| 7 Nov 2006 | INR | 485.1 | 527 | 485.1 | 512.9 | 512.9 | +0.8 (+0.16%) | 4,894 |
| 6 Nov 2006 | INR | 484 | 522 | 484 | 512.1 | 512.1 | -8.7 (-1.67%) | 1,552 |
| 3 Nov 2006 | INR | 533.9 | 533.9 | 516 | 520.8 | 520.8 | -11.6 (-2.18%) | 1,227 |
