| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 252.9 | 262.05 | 250.3 | 258.7 | 258.7 | +8.85 (+3.54%) | 173,528 |
| 13 Dec 2006 | INR | 249.15 | 253 | 241.2 | 249.85 | 249.85 | +4.2 (+1.71%) | 196,102 |
| 12 Dec 2006 | INR | 254.15 | 268.95 | 240.1 | 245.65 | 245.65 | -8.8 (-3.46%) | 333,136 |
| 11 Dec 2006 | INR | 277.8 | 277.8 | 250 | 254.45 | 254.45 | -16.2 (-5.99%) | 246,150 |
| 8 Dec 2006 | INR | 274.65 | 303.4 | 268.5 | 270.65 | 270.65 | +1.6 (+0.59%) | 1,184,383 |
| 7 Dec 2006 | INR | 246.7 | 282.3 | 242 | 269.05 | 269.05 | +24.45 (+10.00%) | 766,277 |
| 6 Dec 2006 | INR | 263 | 263.4 | 243.25 | 244.6 | 244.6 | -16 (-6.14%) | 321,121 |
| 5 Dec 2006 | INR | 232.85 | 264 | 232.85 | 260.6 | 260.6 | +30.15 (+13.08%) | 833,517 |
| 4 Dec 2006 | INR | 225.8 | 233.8 | 222 | 230.45 | 230.45 | +6.5 (+2.90%) | 132,965 |
| 1 Dec 2006 | INR | 230 | 234.9 | 222.3 | 223.95 | 223.95 | -3.5 (-1.54%) | 118,220 |
| 30 Nov 2006 | INR | 229.3 | 237 | 224.4 | 227.45 | 227.45 | +1.4 (+0.62%) | 254,015 |
| 29 Nov 2006 | INR | 172 | 231.95 | 172 | 226.05 | 226.05 | +12.55 (+5.88%) | 389,841 |
| 28 Nov 2006 | INR | 215 | 219.9 | 210 | 213.5 | 213.5 | -1.7 (-0.79%) | 84,656 |
| 27 Nov 2006 | INR | 214.6 | 221.7 | 213.5 | 215.2 | 215.2 | +2.05 (+0.96%) | 109,857 |
| 24 Nov 2006 | INR | 212.5 | 221 | 209.25 | 213.15 | 213.15 | +2.65 (+1.26%) | 149,633 |
| 23 Nov 2006 | INR | 222.25 | 224.65 | 209.35 | 210.5 | 210.5 | -10.25 (-4.64%) | 134,553 |
| 22 Nov 2006 | INR | 224 | 230 | 220 | 220.75 | 220.75 | +0.2 (+0.09%) | 222,869 |
| 21 Nov 2006 | INR | 218 | 233.95 | 214 | 220.55 | 220.55 | +3.75 (+1.73%) | 426,996 |
| 20 Nov 2006 | INR | 215 | 219.7 | 202.1 | 216.8 | 216.8 | -0.9 (-0.41%) | 537,907 |
| 17 Nov 2006 | INR | 190.75 | 222.8 | 187 | 217.7 | 217.7 | +29.25 (+15.52%) | 895,164 |
| 16 Nov 2006 | INR | 188.6 | 191 | 185 | 188.45 | 188.45 | +2.55 (+1.37%) | 36,895 |
| 15 Nov 2006 | INR | 195 | 195 | 184.25 | 185.9 | 185.9 | -5 (-2.62%) | 57,294 |
| 14 Nov 2006 | INR | 196.2 | 199.4 | 189 | 190.9 | 190.9 | -4.05 (-2.08%) | 47,048 |
| 13 Nov 2006 | INR | 199 | 204 | 194 | 194.95 | 194.95 | -0.45 (-0.23%) | 144,065 |
| 10 Nov 2006 | INR | 195 | 200 | 193.7 | 195.4 | 195.4 | +1.15 (+0.59%) | 52,812 |
| 9 Nov 2006 | INR | 195 | 206.95 | 192 | 194.25 | 194.25 | +0.9 (+0.47%) | 123,396 |
| 8 Nov 2006 | INR | 200 | 200 | 191 | 193.35 | 193.35 | -5.75 (-2.89%) | 56,598 |
| 7 Nov 2006 | INR | 212.9 | 212.9 | 197 | 199.1 | 199.1 | -11.15 (-5.30%) | 97,715 |
| 6 Nov 2006 | INR | 217.7 | 224.75 | 208.6 | 210.25 | 210.25 | -2.95 (-1.38%) | 438,194 |
| 3 Nov 2006 | INR | 179 | 213.2 | 176.2 | 213.2 | 213.2 | +35.5 (+19.98%) | 425,243 |
