| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | INR | 485 | 501.4 | 473 | 475.9 | 475.9 | -5 (-1.04%) | 2,726,484 |
| 14 Dec 2006 | INR | 455.65 | 496.5 | 455.65 | 480.9 | 480.9 | +29.5 (+6.54%) | 2,207,205 |
| 13 Dec 2006 | INR | 408 | 451.6 | 388 | 451.4 | 451.4 | +40.85 (+9.95%) | 2,434,113 |
| 12 Dec 2006 | INR | 453 | 453 | 408.1 | 410.55 | 410.55 | -42.85 (-9.45%) | 1,337,457 |
| 11 Dec 2006 | INR | 468 | 471 | 431.1 | 453.4 | 453.4 | -14.55 (-3.11%) | 1,144,637 |
| 8 Dec 2006 | INR | 479.7 | 480 | 465.1 | 467.95 | 467.95 | -9.95 (-2.08%) | 597,687 |
| 7 Dec 2006 | INR | 474.8 | 486.4 | 458 | 477.9 | 477.9 | +6.95 (+1.48%) | 1,277,117 |
| 6 Dec 2006 | INR | 493 | 494.45 | 466.05 | 470.95 | 470.95 | -19.5 (-3.98%) | 716,719 |
| 5 Dec 2006 | INR | 506.35 | 510.7 | 485.15 | 490.45 | 490.45 | -9.35 (-1.87%) | 732,711 |
| 4 Dec 2006 | INR | 488.6 | 508.9 | 485 | 499.8 | 499.8 | +15.05 (+3.10%) | 2,083,554 |
| 1 Dec 2006 | INR | 490 | 493.9 | 482 | 484.75 | 484.75 | -0.2 (-0.04%) | 877,671 |
| 30 Nov 2006 | INR | 499.85 | 506.7 | 482.05 | 484.95 | 484.95 | -6.95 (-1.41%) | 773,613 |
| 29 Nov 2006 | INR | 494 | 509 | 480 | 491.9 | 491.9 | -0.25 (-0.05%) | 2,936,601 |
| 28 Nov 2006 | INR | 511 | 514.95 | 491.3 | 492.15 | 492.15 | -25 (-4.83%) | 1,209,726 |
| 27 Nov 2006 | INR | 527.45 | 536.3 | 504 | 517.15 | 517.15 | -3.95 (-0.76%) | 1,093,562 |
| 24 Nov 2006 | INR | 540.5 | 544.4 | 514 | 521.1 | 521.1 | -13.4 (-2.51%) | 1,696,132 |
| 23 Nov 2006 | INR | 535 | 535.5 | 518.4 | 534.5 | 534.5 | +24.5 (+4.80%) | 3,092,365 |
| 22 Nov 2006 | INR | 500 | 510 | 496 | 510 | 510 | +24.25 (+4.99%) | 1,522,797 |
| 21 Nov 2006 | INR | 465 | 485.75 | 459.45 | 485.75 | 485.75 | +23.1 (+4.99%) | 725,255 |
| 20 Nov 2006 | INR | 448 | 468 | 429.65 | 462.65 | 462.65 | +10.4 (+2.30%) | 1,685,768 |
| 17 Nov 2006 | INR | 475 | 479.4 | 451.3 | 452.25 | 452.25 | -22.8 (-4.80%) | 851,289 |
| 16 Nov 2006 | INR | 479.9 | 488 | 467.25 | 475.05 | 475.05 | +8.3 (+1.78%) | 1,306,373 |
| 15 Nov 2006 | INR | 469.55 | 469.55 | 450 | 466.75 | 466.75 | +19.55 (+4.37%) | 2,747,031 |
| 14 Nov 2006 | INR | 447.2 | 447.2 | 447.2 | 447.2 | 447.2 | +21.25 (+4.99%) | 81,426 |
| 13 Nov 2006 | INR | 417.4 | 425.95 | 410 | 425.95 | 425.95 | +20.25 (+4.99%) | 277,097 |
| 10 Nov 2006 | INR | 388 | 405.7 | 386.35 | 405.7 | 405.7 | +19.3 (+4.99%) | 1,123,078 |
| 9 Nov 2006 | INR | 387 | 393.45 | 383.55 | 386.4 | 386.4 | +1 (+0.26%) | 479,019 |
| 8 Nov 2006 | INR | 400 | 402.4 | 378.3 | 385.4 | 385.4 | -11.85 (-2.98%) | 950,181 |
| 7 Nov 2006 | INR | 395 | 404 | 393.05 | 397.25 | 397.25 | +4.85 (+1.24%) | 982,211 |
| 6 Nov 2006 | INR | 393.8 | 397 | 387 | 392.4 | 392.4 | +0.55 (+0.14%) | 600,052 |
