| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 245 | 254.8 | 241.05 | 248.75 | 248.75 | +4.75 (+1.95%) | 21,409 |
| 13 Dec 2006 | INR | 238 | 244 | 230 | 244 | 244 | +8.85 (+3.76%) | 24,875 |
| 12 Dec 2006 | INR | 250.55 | 253.9 | 231.2 | 235.15 | 235.15 | -13.45 (-5.41%) | 33,343 |
| 11 Dec 2006 | INR | 259.95 | 259.95 | 245.1 | 248.6 | 248.6 | -9.35 (-3.62%) | 23,667 |
| 8 Dec 2006 | INR | 264.8 | 264.8 | 256.1 | 257.95 | 257.95 | -4.9 (-1.86%) | 16,847 |
| 7 Dec 2006 | INR | 264.9 | 269.8 | 262.1 | 262.85 | 262.85 | +0.85 (+0.32%) | 10,692 |
| 6 Dec 2006 | INR | 269 | 269.75 | 260.3 | 262 | 262 | -5 (-1.87%) | 18,663 |
| 5 Dec 2006 | INR | 270.9 | 272 | 266 | 267 | 267 | -0.75 (-0.28%) | 15,407 |
| 4 Dec 2006 | INR | 270.5 | 273.8 | 267.05 | 267.75 | 267.75 | -0.15 (-0.06%) | 21,891 |
| 1 Dec 2006 | INR | 273 | 275 | 267 | 267.9 | 267.9 | -3.05 (-1.13%) | 23,430 |
| 30 Nov 2006 | INR | 276.9 | 277.8 | 269.2 | 270.95 | 270.95 | -3.05 (-1.11%) | 35,447 |
| 29 Nov 2006 | INR | 270.45 | 282 | 270.45 | 274 | 274 | +6.75 (+2.53%) | 55,063 |
| 28 Nov 2006 | INR | 270 | 271.9 | 265.05 | 267.25 | 267.25 | -6.25 (-2.29%) | 22,390 |
| 27 Nov 2006 | INR | 272.25 | 277.8 | 272.1 | 273.5 | 273.5 | +2.6 (+0.96%) | 29,506 |
| 24 Nov 2006 | INR | 275 | 279.05 | 270.1 | 270.9 | 270.9 | -3.7 (-1.35%) | 31,208 |
| 23 Nov 2006 | INR | 273.95 | 282 | 269 | 274.6 | 274.6 | +4.5 (+1.67%) | 87,034 |
| 22 Nov 2006 | INR | 275.6 | 279.9 | 268.2 | 270.1 | 270.1 | -2.05 (-0.75%) | 33,121 |
| 21 Nov 2006 | INR | 275.2 | 284.5 | 270.55 | 272.15 | 272.15 | -0.25 (-0.09%) | 55,434 |
| 20 Nov 2006 | INR | 271.95 | 286 | 260.45 | 272.4 | 272.4 | +0.45 (+0.17%) | 115,332 |
| 17 Nov 2006 | INR | 279.5 | 282.5 | 269.5 | 271.95 | 271.95 | -6.1 (-2.19%) | 36,065 |
| 16 Nov 2006 | INR | 286.5 | 289 | 276 | 278.05 | 278.05 | -5.85 (-2.06%) | 42,114 |
| 15 Nov 2006 | INR | 282 | 297 | 280.25 | 283.9 | 283.9 | +3.9 (+1.39%) | 119,110 |
| 14 Nov 2006 | INR | 293 | 294.8 | 278.15 | 280 | 280 | -11 (-3.78%) | 69,716 |
| 13 Nov 2006 | INR | 296.6 | 300.95 | 289.1 | 291 | 291 | -4.7 (-1.59%) | 86,945 |
| 10 Nov 2006 | INR | 308 | 309.7 | 290.5 | 295.7 | 295.7 | -11.3 (-3.68%) | 302,111 |
| 9 Nov 2006 | INR | 300 | 324.9 | 300 | 307 | 307 | +9.8 (+3.30%) | 923,666 |
| 8 Nov 2006 | INR | 250 | 298 | 250 | 297.2 | 297.2 | +48.85 (+19.67%) | 691,047 |
| 7 Nov 2006 | INR | 260.7 | 264.7 | 245.1 | 248.35 | 248.35 | -9.65 (-3.74%) | 27,479 |
| 6 Nov 2006 | INR | 259 | 262.9 | 255.1 | 258 | 258 | -1.65 (-0.64%) | 13,885 |
| 3 Nov 2006 | INR | 264.4 | 264.7 | 258 | 259.65 | 259.65 | -3.35 (-1.27%) | 11,402 |
