| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | INR | 242.5 | 242.8 | 231.5 | 233.35 | 233.35 | -3.75 (-1.58%) | 502,767 |
| 14 Dec 2006 | INR | 237.9 | 243.65 | 235 | 237.1 | 237.1 | +3.2 (+1.37%) | 563,649 |
| 13 Dec 2006 | INR | 227.25 | 240.45 | 220.7 | 233.9 | 233.9 | +1.6 (+0.69%) | 1,166,250 |
| 12 Dec 2006 | INR | 251 | 251 | 232.3 | 232.3 | 232.3 | -12.2 (-4.99%) | 1,103,355 |
| 11 Dec 2006 | INR | 236 | 247.3 | 225.1 | 244.5 | 244.5 | +8.95 (+3.80%) | 2,082,237 |
| 8 Dec 2006 | INR | 244 | 244 | 226.7 | 235.55 | 235.55 | +3.05 (+1.31%) | 1,956,891 |
| 7 Dec 2006 | INR | 229.7 | 232.5 | 223.35 | 232.5 | 232.5 | +11.05 (+4.99%) | 944,129 |
| 6 Dec 2006 | INR | 213.7 | 221.45 | 205 | 221.45 | 221.45 | +10.5 (+4.98%) | 2,470,359 |
| 5 Dec 2006 | INR | 220.1 | 227.55 | 209.6 | 210.95 | 210.95 | -5.8 (-2.68%) | 911,902 |
| 4 Dec 2006 | INR | 215.55 | 221 | 215.55 | 216.75 | 216.75 | +1.9 (+0.88%) | 379,522 |
| 1 Dec 2006 | INR | 213.7 | 223.4 | 212.1 | 214.85 | 214.85 | +0.75 (+0.35%) | 836,603 |
| 30 Nov 2006 | INR | 223.4 | 226.4 | 210.9 | 214.1 | 214.1 | -2.85 (-1.31%) | 1,179,036 |
| 29 Nov 2006 | INR | 209 | 216.95 | 207 | 216.95 | 216.95 | +10.3 (+4.98%) | 1,338,762 |
| 28 Nov 2006 | INR | 199.9 | 210 | 194.1 | 206.65 | 206.65 | +4.05 (+2.00%) | 2,467,779 |
| 27 Nov 2006 | INR | 212.25 | 212.25 | 192.05 | 202.6 | 202.6 | +0.45 (+0.22%) | 2,507,671 |
| 24 Nov 2006 | INR | 190 | 202.15 | 190 | 202.15 | 202.15 | +18.35 (+9.98%) | 1,306,535 |
| 23 Nov 2006 | INR | 168.5 | 183.8 | 168 | 183.8 | 183.8 | +16.7 (+9.99%) | 1,058,026 |
| 22 Nov 2006 | INR | 161.8 | 172.7 | 158.5 | 167.1 | 167.1 | +6.9 (+4.31%) | 1,420,736 |
| 21 Nov 2006 | INR | 152.5 | 164 | 151 | 160.2 | 160.2 | +9.05 (+5.99%) | 793,909 |
| 20 Nov 2006 | INR | 154.7 | 154.8 | 145.3 | 151.15 | 151.15 | -4.15 (-2.67%) | 468,133 |
| 17 Nov 2006 | INR | 163.65 | 171.4 | 151.3 | 155.3 | 155.3 | -5.35 (-3.33%) | 2,024,311 |
| 16 Nov 2006 | INR | 147.95 | 160.8 | 146.5 | 160.65 | 160.65 | +14.45 (+9.88%) | 2,198,884 |
| 15 Nov 2006 | INR | 147.45 | 149.5 | 144.65 | 146.2 | 146.2 | +0.2 (+0.14%) | 206,125 |
| 14 Nov 2006 | INR | 150.2 | 152 | 145 | 146 | 146 | -2.6 (-1.75%) | 423,122 |
| 13 Nov 2006 | INR | 152.8 | 156.4 | 147 | 148.6 | 148.6 | -3.35 (-2.20%) | 521,586 |
| 10 Nov 2006 | INR | 150 | 154.7 | 148.5 | 151.95 | 151.95 | +3.3 (+2.22%) | 588,411 |
| 9 Nov 2006 | INR | 142.7 | 151.65 | 142.5 | 148.65 | 148.65 | +7.35 (+5.20%) | 368,202 |
| 8 Nov 2006 | INR | 148 | 148.2 | 137.5 | 141.3 | 141.3 | -6.05 (-4.11%) | 294,837 |
| 7 Nov 2006 | INR | 147.35 | 153.8 | 146.2 | 147.35 | 147.35 | +1.6 (+1.10%) | 703,417 |
| 6 Nov 2006 | INR | 137.8 | 149.9 | 135.8 | 145.75 | 145.75 | +9.1 (+6.66%) | 915,704 |
