| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2006 | INR | 301 | 325 | 300 | 322.5 | 322.5 | +7.25 (+2.30%) | 43,423 |
| 12 Dec 2006 | INR | 342 | 342 | 314.8 | 315.25 | 315.25 | -6.75 (-2.10%) | 46,655 |
| 11 Dec 2006 | INR | 340 | 345 | 321.15 | 322 | 322 | -14 (-4.17%) | 65,746 |
| 8 Dec 2006 | INR | 348.7 | 354.2 | 335 | 336 | 336 | -8.75 (-2.54%) | 29,956 |
| 7 Dec 2006 | INR | 354.2 | 356.85 | 341 | 344.75 | 344.75 | -10.65 (-3.00%) | 42,777 |
| 6 Dec 2006 | INR | 358.5 | 368.4 | 343 | 355.4 | 355.4 | +3.2 (+0.91%) | 137,078 |
| 5 Dec 2006 | INR | 348.7 | 352.2 | 343 | 352.2 | 352.2 | +16.75 (+4.99%) | 130,968 |
| 4 Dec 2006 | INR | 324.5 | 336 | 316 | 335.45 | 335.45 | +15.45 (+4.83%) | 97,451 |
| 1 Dec 2006 | INR | 311.9 | 323.3 | 307 | 320 | 320 | +11.05 (+3.58%) | 51,434 |
| 30 Nov 2006 | INR | 317 | 323.9 | 307 | 308.95 | 308.95 | -4.55 (-1.45%) | 51,043 |
| 29 Nov 2006 | INR | 319.9 | 324 | 311 | 313.5 | 313.5 | +1.35 (+0.43%) | 111,224 |
| 28 Nov 2006 | INR | 317 | 321 | 300.25 | 312.15 | 312.15 | -3.9 (-1.23%) | 203,363 |
| 27 Nov 2006 | INR | 320.5 | 342.5 | 310 | 316.05 | 316.05 | -10.15 (-3.11%) | 157,980 |
| 24 Nov 2006 | INR | 338.25 | 340 | 321 | 326.2 | 326.2 | -11.5 (-3.41%) | 91,098 |
| 23 Nov 2006 | INR | 342 | 349.95 | 335.1 | 337.7 | 337.7 | -1.65 (-0.49%) | 290,757 |
| 22 Nov 2006 | INR | 346 | 358.75 | 332.5 | 339.35 | 339.35 | -2.75 (-0.80%) | 386,891 |
| 21 Nov 2006 | INR | 348 | 357.5 | 338 | 342.1 | 342.1 | -1.8 (-0.52%) | 320,231 |
| 20 Nov 2006 | INR | 335 | 349 | 320.75 | 343.9 | 343.9 | +6.3 (+1.87%) | 272,877 |
| 17 Nov 2006 | INR | 355 | 356.7 | 336.1 | 337.6 | 337.6 | -16.15 (-4.57%) | 350,225 |
| 16 Nov 2006 | INR | 353.6 | 365.75 | 347 | 353.75 | 353.75 | +5.4 (+1.55%) | 654,493 |
| 15 Nov 2006 | INR | 380.7 | 380.7 | 344.5 | 348.35 | 348.35 | -14.25 (-3.93%) | 529,361 |
| 14 Nov 2006 | INR | 361.5 | 362.6 | 345.6 | 362.6 | 362.6 | +17.25 (+4.99%) | 561,254 |
| 13 Nov 2006 | INR | 344.8 | 345.35 | 339.9 | 345.35 | 345.35 | +16.4 (+4.99%) | 356,181 |
| 10 Nov 2006 | INR | 328.95 | 328.95 | 317 | 328.95 | 328.95 | +15.65 (+5.00%) | 545,707 |
| 9 Nov 2006 | INR | 306.9 | 313.3 | 305 | 313.3 | 313.3 | +14.9 (+4.99%) | 52,292 |
| 8 Nov 2006 | INR | 286 | 298.4 | 284.6 | 298.4 | 298.4 | +14.2 (+5.00%) | 681,843 |
| 7 Nov 2006 | INR | 287 | 296.9 | 282.9 | 284.2 | 284.2 | -0.3 (-0.11%) | 261,729 |
| 6 Nov 2006 | INR | 284.7 | 291.5 | 283 | 284.5 | 284.5 | +1.3 (+0.46%) | 185,967 |
| 3 Nov 2006 | INR | 291.5 | 298.45 | 281 | 283.2 | 283.2 | -6.1 (-2.11%) | 270,402 |
| 2 Nov 2006 | INR | 274.2 | 289.3 | 272.25 | 289.3 | 289.3 | +13.75 (+4.99%) | 506,676 |
