| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 375 | 379 | 370.5 | 375.9 | 375.9 | +2.75 (+0.74%) | 31,828 |
| 13 Dec 2006 | INR | 377 | 377 | 355 | 373.15 | 373.15 | -1.15 (-0.31%) | 32,148 |
| 12 Dec 2006 | INR | 381 | 383 | 362.15 | 374.3 | 374.3 | -2.95 (-0.78%) | 45,469 |
| 11 Dec 2006 | INR | 372.1 | 384 | 366.1 | 377.25 | 377.25 | +2.55 (+0.68%) | 34,956 |
| 8 Dec 2006 | INR | 385 | 389 | 371.15 | 374.7 | 374.7 | -10.1 (-2.62%) | 12,763 |
| 7 Dec 2006 | INR | 388 | 389 | 378 | 384.8 | 384.8 | +1.35 (+0.35%) | 19,396 |
| 6 Dec 2006 | INR | 393.8 | 395 | 375.25 | 383.45 | 383.45 | -9.55 (-2.43%) | 31,522 |
| 5 Dec 2006 | INR | 394.8 | 397.95 | 387.3 | 393 | 393 | +2.65 (+0.68%) | 48,458 |
| 4 Dec 2006 | INR | 377.6 | 394 | 377.6 | 390.35 | 390.35 | +10.25 (+2.70%) | 72,793 |
| 1 Dec 2006 | INR | 384.8 | 384.8 | 379 | 380.1 | 380.1 | -1.1 (-0.29%) | 42,338 |
| 30 Nov 2006 | INR | 379 | 384.5 | 372.05 | 381.2 | 381.2 | +5.45 (+1.45%) | 43,069 |
| 29 Nov 2006 | INR | 378.95 | 385 | 374.6 | 375.75 | 375.75 | +1.6 (+0.43%) | 32,347 |
| 28 Nov 2006 | INR | 383.8 | 383.8 | 365.3 | 374.15 | 374.15 | -6 (-1.58%) | 117,287 |
| 27 Nov 2006 | INR | 383 | 386.9 | 377.5 | 380.15 | 380.15 | -0.85 (-0.22%) | 139,810 |
| 24 Nov 2006 | INR | 391 | 402 | 377 | 381 | 381 | -10.15 (-2.59%) | 289,975 |
| 23 Nov 2006 | INR | 380 | 397 | 377.1 | 391.15 | 391.15 | +12.8 (+3.38%) | 467,408 |
| 22 Nov 2006 | INR | 382.4 | 385 | 372.5 | 378.35 | 378.35 | -0.55 (-0.15%) | 162,938 |
| 21 Nov 2006 | INR | 375.4 | 387.4 | 374 | 378.9 | 378.9 | +7.5 (+2.02%) | 278,062 |
| 20 Nov 2006 | INR | 369 | 384 | 354.5 | 371.4 | 371.4 | +4.9 (+1.34%) | 508,655 |
| 17 Nov 2006 | INR | 359.8 | 417 | 357 | 366.5 | 366.5 | +11 (+3.09%) | 1,406,739 |
| 16 Nov 2006 | INR | 342.05 | 364 | 340.05 | 355.5 | 355.5 | +20.7 (+6.18%) | 223,894 |
| 15 Nov 2006 | INR | 349.8 | 350 | 333.25 | 334.8 | 334.8 | -10.4 (-3.01%) | 45,183 |
| 14 Nov 2006 | INR | 347 | 351.4 | 340 | 345.2 | 345.2 | +2.3 (+0.67%) | 50,807 |
| 13 Nov 2006 | INR | 350.35 | 355 | 342 | 342.9 | 342.9 | -6.1 (-1.75%) | 62,982 |
| 10 Nov 2006 | INR | 337.5 | 351.6 | 331.2 | 349 | 349 | +11.8 (+3.50%) | 150,805 |
| 9 Nov 2006 | INR | 325 | 340 | 320 | 337.2 | 337.2 | +14.2 (+4.40%) | 74,140 |
| 8 Nov 2006 | INR | 335 | 336.25 | 319.1 | 323 | 323 | -11.05 (-3.31%) | 59,620 |
| 7 Nov 2006 | INR | 349.45 | 352 | 332.55 | 334.05 | 334.05 | -11.95 (-3.45%) | 46,148 |
| 6 Nov 2006 | INR | 344.8 | 354 | 342.75 | 346 | 346 | +5.7 (+1.67%) | 108,578 |
| 3 Nov 2006 | INR | 322 | 344.95 | 321.8 | 340.3 | 340.3 | +19.65 (+6.13%) | 113,445 |
