| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2006 | INR | 585 | 609.7 | 580 | 602.1 | 602.1 | +22.05 (+3.80%) | 1,512 |
| 12 Dec 2006 | INR | 606.25 | 607.95 | 580 | 580.05 | 580.05 | -14.95 (-2.51%) | 3,375 |
| 11 Dec 2006 | INR | 612.1 | 636 | 585 | 595 | 595 | -29 (-4.65%) | 5,779 |
| 8 Dec 2006 | INR | 615.15 | 629 | 613 | 624 | 624 | +6.3 (+1.02%) | 2,435 |
| 7 Dec 2006 | INR | 624.1 | 630 | 615.5 | 617.7 | 617.7 | -7.55 (-1.21%) | 1,441 |
| 6 Dec 2006 | INR | 641 | 644.45 | 620.5 | 625.25 | 625.25 | -11.95 (-1.88%) | 1,754 |
| 5 Dec 2006 | INR | 646 | 646 | 615.35 | 637.2 | 637.2 | +14 (+2.25%) | 1,925 |
| 4 Dec 2006 | INR | 629.45 | 629.45 | 607.45 | 623.2 | 623.2 | +6.4 (+1.04%) | 2,266 |
| 1 Dec 2006 | INR | 631 | 631.05 | 608.2 | 616.8 | 616.8 | -13.45 (-2.13%) | 2,321 |
| 30 Nov 2006 | INR | 656 | 659 | 625 | 630.25 | 630.25 | -9.05 (-1.42%) | 1,161 |
| 29 Nov 2006 | INR | 630 | 646 | 610 | 639.3 | 639.3 | +28.3 (+4.63%) | 1,648 |
| 28 Nov 2006 | INR | 601 | 633.9 | 590 | 611 | 611 | +2.15 (+0.35%) | 2,789 |
| 27 Nov 2006 | INR | 639.95 | 640 | 605 | 608.85 | 608.85 | -11.25 (-1.81%) | 1,841 |
| 24 Nov 2006 | INR | 642 | 642 | 600 | 620.1 | 620.1 | +0.45 (+0.07%) | 2,076 |
| 23 Nov 2006 | INR | 642.15 | 645 | 611.25 | 619.65 | 619.65 | -19.35 (-3.03%) | 4,268 |
| 22 Nov 2006 | INR | 634 | 661 | 632 | 639 | 639 | +2.2 (+0.35%) | 1,424 |
| 21 Nov 2006 | INR | 645 | 674.9 | 632.1 | 636.8 | 636.8 | -8.2 (-1.27%) | 1,866 |
| 20 Nov 2006 | INR | 665 | 665 | 630.1 | 645 | 645 | -5 (-0.77%) | 1,096 |
| 17 Nov 2006 | INR | 678.1 | 697 | 620 | 650 | 650 | -24 (-3.56%) | 5,527 |
| 16 Nov 2006 | INR | 704.9 | 704.9 | 670.15 | 674 | 674 | -10.1 (-1.48%) | 794 |
| 15 Nov 2006 | INR | 699.9 | 699.9 | 675 | 684.1 | 684.1 | -15.9 (-2.27%) | 1,225 |
| 14 Nov 2006 | INR | 700 | 705.5 | 693.3 | 700 | 700 | 0.0 (0.0%) | 6,165 |
| 13 Nov 2006 | INR | 690.1 | 714.9 | 684 | 700 | 700 | -8 (-1.13%) | 5,020 |
| 10 Nov 2006 | INR | 704 | 710 | 698 | 708 | 708 | +6 (+0.85%) | 1,132 |
| 9 Nov 2006 | INR | 701 | 707.95 | 692.25 | 702 | 702 | +2 (+0.29%) | 930 |
| 8 Nov 2006 | INR | 693.25 | 705 | 680 | 700 | 700 | -2.1 (-0.30%) | 2,656 |
| 7 Nov 2006 | INR | 701 | 710 | 700 | 702.1 | 702.1 | -0.9 (-0.13%) | 1,280 |
| 6 Nov 2006 | INR | 705 | 710 | 690 | 703 | 703 | -6.6 (-0.93%) | 1,390 |
| 3 Nov 2006 | INR | 710.05 | 728.95 | 702 | 709.6 | 709.6 | -19.4 (-2.66%) | 1,551 |
| 2 Nov 2006 | INR | 728.1 | 739 | 712.1 | 729 | 729 | +1.6 (+0.22%) | 1,301 |
