| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2006 | INR | 0 | 0 | 0 | 232.19 | 46.438 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 229 | 244 | 225 | 232.19 | 46.438 | -1.58 (-0.68%) | 1,502,845 |
| 21 Dec 2006 | INR | 220 | 234.34 | 218.4 | 233.77 | 46.754 | +10.58 (+4.74%) | 28,720 |
| 20 Dec 2006 | INR | 231.54 | 231.54 | 215.1 | 223.19 | 44.638 | -0.41 (-0.18%) | 12,155 |
| 19 Dec 2006 | INR | 219.34 | 225.67 | 219.34 | 223.6 | 44.72 | +7.6 (+3.52%) | 27,925 |
| 18 Dec 2006 | INR | 221.6 | 221.6 | 208.93 | 216 | 43.2 | +1.35 (+0.63%) | 35,990 |
| 15 Dec 2006 | INR | 229.98 | 230.04 | 214.65 | 214.65 | 42.93 | -4.44 (-2.03%) | 22,650 |
| 14 Dec 2006 | INR | 215.94 | 219.09 | 206.41 | 219.09 | 43.818 | +10.43 (+5.00%) | 15,055 |
| 13 Dec 2006 | INR | 209.4 | 211.06 | 200.85 | 208.66 | 41.732 | -0.34 (-0.16%) | 24,570 |
| 12 Dec 2006 | INR | 214.2 | 219.58 | 208.98 | 209 | 41.8 | -10.97 (-4.99%) | 22,480 |
| 11 Dec 2006 | INR | 220 | 224 | 214.23 | 219.97 | 43.994 | -5.51 (-2.44%) | 39,080 |
| 8 Dec 2006 | INR | 229 | 229 | 224 | 225.48 | 45.096 | -0.82 (-0.36%) | 13,345 |
| 7 Dec 2006 | INR | 229.5 | 229.89 | 225.2 | 226.3 | 45.26 | -2.7 (-1.18%) | 11,340 |
| 6 Dec 2006 | INR | 226.6 | 232 | 226 | 229 | 45.8 | -2.2 (-0.95%) | 22,005 |
| 5 Dec 2006 | INR | 233 | 236.78 | 228 | 231.2 | 46.24 | -1.03 (-0.44%) | 21,335 |
| 4 Dec 2006 | INR | 238 | 239.94 | 231.01 | 232.23 | 46.446 | -5.77 (-2.42%) | 20,910 |
| 1 Dec 2006 | INR | 238 | 245.37 | 230.6 | 238 | 47.6 | +4.03 (+1.72%) | 29,680 |
| 30 Nov 2006 | INR | 217 | 234.68 | 217 | 233.97 | 46.794 | +10.46 (+4.68%) | 57,880 |
| 29 Nov 2006 | INR | 230 | 231.7 | 221.62 | 223.51 | 44.702 | -1.26 (-0.56%) | 9,045 |
| 28 Nov 2006 | INR | 219.14 | 228 | 216.21 | 224.77 | 44.954 | -0.23 (-0.10%) | 13,180 |
| 27 Nov 2006 | INR | 221 | 227 | 221 | 225 | 45 | +6.07 (+2.77%) | 15,105 |
| 24 Nov 2006 | INR | 229.54 | 236.6 | 216.22 | 218.93 | 43.786 | -6.68 (-2.96%) | 30,710 |
| 23 Nov 2006 | INR | 215.6 | 225.75 | 213.05 | 225.61 | 45.122 | +10.61 (+4.93%) | 66,660 |
| 22 Nov 2006 | INR | 217 | 217 | 207 | 215 | 43 | +2.8 (+1.32%) | 21,590 |
| 21 Nov 2006 | INR | 212.6 | 215 | 209 | 212.2 | 42.44 | +5 (+2.41%) | 11,695 |
| 20 Nov 2006 | INR | 209 | 210 | 203.4 | 207.2 | 41.44 | -4.09 (-1.94%) | 19,010 |
| 17 Nov 2006 | INR | 205.4 | 218 | 205.4 | 211.29 | 42.258 | -3.65 (-1.70%) | 40,420 |
| 16 Nov 2006 | INR | 203.88 | 221.94 | 203.88 | 214.94 | 42.988 | +2.94 (+1.39%) | 137,985 |
| 15 Nov 2006 | INR | 216 | 217.8 | 205 | 212 | 42.4 | -1.68 (-0.79%) | 37,955 |
| 14 Nov 2006 | INR | 214.38 | 221.18 | 210 | 213.68 | 42.736 | +3.03 (+1.44%) | 307,715 |
