| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 394.95 | 394.95 | 380.1 | 382.4 | 382.4 | +2.15 (+0.57%) | 13,246 |
| 13 Dec 2006 | INR | 372 | 396.8 | 371.05 | 380.25 | 380.25 | -3.6 (-0.94%) | 10,626 |
| 12 Dec 2006 | INR | 386 | 399.9 | 381 | 383.85 | 383.85 | -12.6 (-3.18%) | 46,092 |
| 11 Dec 2006 | INR | 403 | 405 | 393.2 | 396.45 | 396.45 | -5.1 (-1.27%) | 6,532 |
| 8 Dec 2006 | INR | 400.15 | 410 | 400 | 401.55 | 401.55 | -1.45 (-0.36%) | 9,778 |
| 7 Dec 2006 | INR | 411 | 411 | 403 | 403 | 403 | -7.7 (-1.87%) | 25,282 |
| 6 Dec 2006 | INR | 411 | 415.9 | 407.55 | 410.7 | 410.7 | +1.4 (+0.34%) | 109,212 |
| 5 Dec 2006 | INR | 405 | 419.4 | 405 | 409.3 | 409.3 | -6.7 (-1.61%) | 63,277 |
| 4 Dec 2006 | INR | 412 | 417 | 410 | 416 | 416 | +4.1 (+1.00%) | 17,181 |
| 1 Dec 2006 | INR | 411.6 | 417 | 410 | 411.9 | 411.9 | -3.1 (-0.75%) | 5,028 |
| 30 Nov 2006 | INR | 411.25 | 417.85 | 410.3 | 415 | 415 | +1.55 (+0.37%) | 10,763 |
| 29 Nov 2006 | INR | 412 | 416 | 406.15 | 413.45 | 413.45 | +3.45 (+0.84%) | 79,990 |
| 28 Nov 2006 | INR | 407.25 | 412 | 401 | 410 | 410 | -3.7 (-0.89%) | 6,080 |
| 27 Nov 2006 | INR | 407.55 | 413.8 | 407.35 | 413.7 | 413.7 | +3.95 (+0.96%) | 69,106 |
| 24 Nov 2006 | INR | 406 | 422 | 404.1 | 409.75 | 409.75 | -0.85 (-0.21%) | 250,317 |
| 23 Nov 2006 | INR | 423.8 | 425 | 408 | 410.6 | 410.6 | -9.65 (-2.30%) | 16,893 |
| 22 Nov 2006 | INR | 410.05 | 424.85 | 405 | 420.25 | 420.25 | +17.15 (+4.25%) | 76,604 |
| 21 Nov 2006 | INR | 405 | 415 | 400 | 403.1 | 403.1 | -3.1 (-0.76%) | 8,686 |
| 20 Nov 2006 | INR | 419 | 419 | 404.4 | 406.2 | 406.2 | -9.65 (-2.32%) | 6,091 |
| 17 Nov 2006 | INR | 485 | 485 | 410 | 415.85 | 415.85 | +5.35 (+1.30%) | 29,053 |
| 16 Nov 2006 | INR | 425 | 429.9 | 408.15 | 410.5 | 410.5 | -4.5 (-1.08%) | 67,220 |
| 15 Nov 2006 | INR | 421.95 | 421.95 | 412 | 415 | 415 | -4.6 (-1.10%) | 64,279 |
| 14 Nov 2006 | INR | 417.1 | 439.85 | 391.1 | 419.6 | 419.6 | -0.95 (-0.23%) | 89,857 |
| 13 Nov 2006 | INR | 350 | 428 | 350 | 420.55 | 420.55 | -4.7 (-1.11%) | 6,419 |
| 10 Nov 2006 | INR | 430 | 433.95 | 422 | 425.25 | 425.25 | -4.2 (-0.98%) | 12,174 |
| 9 Nov 2006 | INR | 433 | 437.85 | 425.05 | 429.45 | 429.45 | -3.35 (-0.77%) | 10,441 |
| 8 Nov 2006 | INR | 455 | 455 | 430 | 432.8 | 432.8 | +1.55 (+0.36%) | 14,138 |
| 7 Nov 2006 | INR | 450 | 450 | 430 | 431.25 | 431.25 | -3.75 (-0.86%) | 11,250 |
| 6 Nov 2006 | INR | 429.2 | 435 | 427 | 435 | 435 | +6.85 (+1.60%) | 35,151 |
| 3 Nov 2006 | INR | 430 | 435.95 | 426.5 | 428.15 | 428.15 | +0.45 (+0.11%) | 37,753 |
