| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 280 | 297.75 | 278.6 | 285.3 | 285.3 | +9.6 (+3.48%) | 10,611 |
| 13 Dec 2006 | INR | 266 | 281 | 265.05 | 275.7 | 275.7 | +2.3 (+0.84%) | 11,095 |
| 12 Dec 2006 | INR | 284 | 293.5 | 270 | 273.4 | 273.4 | -10.85 (-3.82%) | 12,109 |
| 11 Dec 2006 | INR | 290 | 294 | 281.5 | 284.25 | 284.25 | -5.65 (-1.95%) | 8,950 |
| 8 Dec 2006 | INR | 297 | 312.5 | 286.1 | 289.9 | 289.9 | -6.9 (-2.32%) | 21,257 |
| 7 Dec 2006 | INR | 300 | 307 | 295 | 296.8 | 296.8 | -2.95 (-0.98%) | 9,461 |
| 6 Dec 2006 | INR | 314.3 | 320.5 | 298 | 299.75 | 299.75 | -9.05 (-2.93%) | 22,935 |
| 5 Dec 2006 | INR | 289 | 324.2 | 283.2 | 308.8 | 308.8 | +24.85 (+8.75%) | 44,296 |
| 4 Dec 2006 | INR | 283 | 292 | 281 | 283.95 | 283.95 | -6.65 (-2.29%) | 6,629 |
| 1 Dec 2006 | INR | 300.7 | 300.7 | 286.1 | 290.6 | 290.6 | -5.55 (-1.87%) | 8,075 |
| 30 Nov 2006 | INR | 314 | 314.7 | 292.05 | 296.15 | 296.15 | -10.35 (-3.38%) | 10,728 |
| 29 Nov 2006 | INR | 309.8 | 322 | 302.05 | 306.5 | 306.5 | +8.1 (+2.71%) | 20,464 |
| 28 Nov 2006 | INR | 312.7 | 312.7 | 295 | 298.4 | 298.4 | -18 (-5.69%) | 23,689 |
| 27 Nov 2006 | INR | 319 | 342 | 311.15 | 316.4 | 316.4 | +12.6 (+4.15%) | 100,747 |
| 24 Nov 2006 | INR | 270 | 303.8 | 254.5 | 303.8 | 303.8 | +51.8 (+20.56%) | 46,622 |
| 23 Nov 2006 | INR | 243 | 255 | 243 | 252 | 252 | +1.05 (+0.42%) | 4,196 |
| 22 Nov 2006 | INR | 254 | 258 | 250 | 250.95 | 250.95 | -0.2 (-0.08%) | 7,683 |
| 21 Nov 2006 | INR | 255 | 264.2 | 245 | 251.15 | 251.15 | -1.5 (-0.59%) | 10,870 |
| 20 Nov 2006 | INR | 255.25 | 258 | 250.3 | 252.65 | 252.65 | -7.3 (-2.81%) | 5,452 |
| 17 Nov 2006 | INR | 282 | 286 | 256 | 259.95 | 259.95 | -7.9 (-2.95%) | 4,392 |
| 16 Nov 2006 | INR | 266.25 | 272.65 | 266.1 | 267.85 | 267.85 | -0.8 (-0.30%) | 3,814 |
| 15 Nov 2006 | INR | 266 | 272.9 | 265 | 268.65 | 268.65 | +0.15 (+0.06%) | 4,025 |
| 14 Nov 2006 | INR | 271.1 | 273.95 | 266.1 | 268.5 | 268.5 | -1.15 (-0.43%) | 4,050 |
| 13 Nov 2006 | INR | 272 | 276.5 | 268.5 | 269.65 | 269.65 | -3.7 (-1.35%) | 3,883 |
| 10 Nov 2006 | INR | 282 | 286.8 | 272.3 | 273.35 | 273.35 | -7.2 (-2.57%) | 6,897 |
| 9 Nov 2006 | INR | 262.2 | 285 | 262.2 | 280.55 | 280.55 | +10.2 (+3.77%) | 8,710 |
| 8 Nov 2006 | INR | 279.7 | 285.9 | 266.1 | 270.35 | 270.35 | -5.7 (-2.06%) | 7,510 |
| 7 Nov 2006 | INR | 285.7 | 285.7 | 272 | 276.05 | 276.05 | -5 (-1.78%) | 4,982 |
| 6 Nov 2006 | INR | 295 | 295 | 275.5 | 281.05 | 281.05 | -8.85 (-3.05%) | 6,572 |
| 3 Nov 2006 | INR | 283.7 | 289.9 | 278 | 289.9 | 289.9 | +9.95 (+3.55%) | 4,609 |
