| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2006 | INR | 432 | 440.6 | 423.4 | 423.4 | 423.4 | -9.35 (-2.16%) | 51,230 |
| 18 Dec 2006 | INR | 427 | 432.75 | 421.5 | 432.75 | 432.75 | +8.45 (+1.99%) | 100,960 |
| 15 Dec 2006 | INR | 429.5 | 434 | 421 | 424.3 | 424.3 | -2.6 (-0.61%) | 79,935 |
| 14 Dec 2006 | INR | 426.9 | 426.9 | 412 | 426.9 | 426.9 | +8.35 (+1.99%) | 85,430 |
| 13 Dec 2006 | INR | 418.55 | 434 | 418.55 | 418.55 | 418.55 | -8.5 (-1.99%) | 21,160 |
| 12 Dec 2006 | INR | 437 | 439.4 | 427.05 | 427.05 | 427.05 | -8.7 (-2.00%) | 39,305 |
| 11 Dec 2006 | INR | 447 | 447 | 434.15 | 435.75 | 435.75 | -7.25 (-1.64%) | 50,930 |
| 8 Dec 2006 | INR | 449 | 450.1 | 443 | 443 | 443 | +1.7 (+0.39%) | 70,320 |
| 7 Dec 2006 | INR | 431 | 441.3 | 425.5 | 441.3 | 441.3 | +8.65 (+2.00%) | 66,645 |
| 6 Dec 2006 | INR | 425 | 432.65 | 425 | 432.65 | 432.65 | +9.85 (+2.33%) | 79,540 |
| 5 Dec 2006 | INR | 433 | 433.95 | 422.8 | 422.8 | 422.8 | -3.3 (-0.77%) | 50,930 |
| 4 Dec 2006 | INR | 429.8 | 434 | 421.8 | 426.1 | 426.1 | +7.1 (+1.69%) | 42,380 |
| 1 Dec 2006 | INR | 430 | 435.5 | 419 | 419 | 419 | -8.55 (-2.00%) | 45,560 |
| 30 Nov 2006 | INR | 427.5 | 427.55 | 424 | 427.55 | 427.55 | +8.35 (+1.99%) | 8,010 |
| 29 Nov 2006 | INR | 402.8 | 419.2 | 402.8 | 419.2 | 419.2 | +8.2 (+2.00%) | 36,155 |
| 28 Nov 2006 | INR | 411 | 411 | 411 | 411 | 411 | -8.35 (-1.99%) | 975 |
| 27 Nov 2006 | INR | 419.35 | 419.35 | 419.35 | 419.35 | 419.35 | -8.55 (-2.00%) | 2,115 |
| 24 Nov 2006 | INR | 427.9 | 427.9 | 427.9 | 427.9 | 427.9 | -8.7 (-1.99%) | 2,925 |
| 23 Nov 2006 | INR | 448 | 448 | 436.6 | 436.6 | 436.6 | -8.9 (-2.00%) | 18,635 |
| 22 Nov 2006 | INR | 456 | 456.5 | 440.9 | 445.5 | 445.5 | -4.35 (-0.97%) | 52,905 |
| 21 Nov 2006 | INR | 453.45 | 457 | 445 | 449.85 | 449.85 | +1.8 (+0.40%) | 108,940 |
| 20 Nov 2006 | INR | 450 | 456.4 | 443.55 | 448.05 | 448.05 | -4.55 (-1.01%) | 105,425 |
| 17 Nov 2006 | INR | 460 | 463.05 | 450 | 452.6 | 452.6 | -1.4 (-0.31%) | 104,875 |
| 16 Nov 2006 | INR | 460 | 461 | 452.5 | 454 | 454 | +2 (+0.44%) | 196,990 |
| 15 Nov 2006 | INR | 449.7 | 452 | 447 | 452 | 452 | +8.85 (+2.00%) | 53,970 |
| 14 Nov 2006 | INR | 434.5 | 443.15 | 434.5 | 443.15 | 443.15 | +8.65 (+1.99%) | 68,335 |
| 13 Nov 2006 | INR | 434 | 434.5 | 417.5 | 434.5 | 434.5 | +8.5 (+2.00%) | 55,770 |
| 10 Nov 2006 | INR | 433.95 | 433.95 | 416.95 | 426 | 426 | +0.55 (+0.13%) | 165,690 |
| 9 Nov 2006 | INR | 425.45 | 425.45 | 421 | 425.45 | 425.45 | +8.3 (+1.99%) | 68,415 |
| 8 Nov 2006 | INR | 414 | 417.15 | 408 | 417.15 | 417.15 | +8.15 (+1.99%) | 66,980 |
