| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2006 | INR | 451.95 | 453 | 442.55 | 444.6 | 222.3 | -2.45 (-0.55%) | 7,018 |
| 7 Dec 2006 | INR | 445.05 | 453.3 | 445.05 | 447.05 | 223.525 | -2.65 (-0.59%) | 2,982 |
| 6 Dec 2006 | INR | 459.7 | 464.95 | 448 | 449.7 | 224.85 | -0.45 (-0.10%) | 13,984 |
| 5 Dec 2006 | INR | 456 | 456.95 | 448.6 | 450.15 | 225.075 | -0.45 (-0.10%) | 2,436 |
| 4 Dec 2006 | INR | 442 | 456 | 440.05 | 450.6 | 225.3 | +7.85 (+1.77%) | 9,816 |
| 1 Dec 2006 | INR | 459 | 459 | 440 | 442.75 | 221.375 | -7.3 (-1.62%) | 12,912 |
| 30 Nov 2006 | INR | 465 | 465 | 449 | 450.05 | 225.025 | -9.05 (-1.97%) | 4,948 |
| 29 Nov 2006 | INR | 459.2 | 464 | 455.1 | 459.1 | 229.55 | +6.85 (+1.51%) | 11,256 |
| 28 Nov 2006 | INR | 460 | 460 | 450 | 452.25 | 226.125 | -8.95 (-1.94%) | 9,063 |
| 27 Nov 2006 | INR | 465.3 | 474 | 460 | 461.2 | 230.6 | -4.1 (-0.88%) | 9,751 |
| 24 Nov 2006 | INR | 467.45 | 472.8 | 463 | 465.3 | 232.65 | +1.15 (+0.25%) | 13,129 |
| 23 Nov 2006 | INR | 472 | 475 | 463 | 464.15 | 232.075 | +0.2 (+0.04%) | 27,331 |
| 22 Nov 2006 | INR | 472 | 487 | 460.5 | 463.95 | 231.975 | -2.15 (-0.46%) | 119,055 |
| 21 Nov 2006 | INR | 466.95 | 479 | 464 | 466.1 | 233.05 | +5.55 (+1.21%) | 36,651 |
| 20 Nov 2006 | INR | 480.25 | 486.5 | 455.55 | 460.55 | 230.275 | -27.55 (-5.64%) | 54,592 |
| 17 Nov 2006 | INR | 501 | 511 | 487 | 488.1 | 244.05 | -23.55 (-4.60%) | 5,920 |
| 16 Nov 2006 | INR | 516 | 520.8 | 510.05 | 511.65 | 255.825 | +1.7 (+0.33%) | 12,529 |
| 15 Nov 2006 | INR | 514 | 522.7 | 508 | 509.95 | 254.975 | -2.3 (-0.45%) | 13,852 |
| 14 Nov 2006 | INR | 513 | 533 | 508.25 | 512.25 | 256.125 | +0.8 (+0.16%) | 29,828 |
| 13 Nov 2006 | INR | 538 | 540 | 508 | 511.45 | 255.725 | -26.25 (-4.88%) | 38,525 |
| 10 Nov 2006 | INR | 502 | 577 | 490 | 537.7 | 268.85 | +43.4 (+8.78%) | 224,978 |
| 9 Nov 2006 | INR | 480 | 501 | 475.25 | 494.3 | 247.15 | +17.5 (+3.67%) | 32,833 |
| 8 Nov 2006 | INR | 486 | 492 | 465 | 476.8 | 238.4 | -5.5 (-1.14%) | 20,258 |
| 7 Nov 2006 | INR | 460 | 490 | 450 | 482.3 | 241.15 | +32.95 (+7.33%) | 39,567 |
| 6 Nov 2006 | INR | 456.95 | 459.95 | 446 | 449.35 | 224.675 | -3.65 (-0.81%) | 3,137 |
| 3 Nov 2006 | INR | 459 | 464 | 451.05 | 453 | 226.5 | +1 (+0.22%) | 9,178 |
| 2 Nov 2006 | INR | 464.7 | 464.7 | 450 | 452 | 226 | -2.5 (-0.55%) | 6,070 |
| 1 Nov 2006 | INR | 448.9 | 464.4 | 441 | 454.5 | 227.25 | +10.15 (+2.28%) | 5,228 |
| 31 Oct 2006 | INR | 457 | 457 | 443 | 444.35 | 222.175 | -4.95 (-1.10%) | 1,442 |
| 30 Oct 2006 | INR | 449.5 | 449.5 | 443 | 449.3 | 224.65 | +3.7 (+0.83%) | 3,575 |
