| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2006 | INR | 320.4 | 322 | 316 | 320 | 320 | -0.1 (-0.03%) | 18,299 |
| 5 Dec 2006 | INR | 322 | 325 | 319 | 320.1 | 320.1 | 0.0 (0.0%) | 29,057 |
| 4 Dec 2006 | INR | 320 | 327 | 316.75 | 320.1 | 320.1 | -0.15 (-0.05%) | 19,036 |
| 1 Dec 2006 | INR | 320 | 334.95 | 315 | 320.25 | 320.25 | +0.1 (+0.03%) | 12,486 |
| 30 Nov 2006 | INR | 322 | 323.3 | 318.05 | 320.15 | 320.15 | +0.55 (+0.17%) | 5,756 |
| 29 Nov 2006 | INR | 323 | 328.4 | 313 | 319.6 | 319.6 | -1.4 (-0.44%) | 13,940 |
| 28 Nov 2006 | INR | 310.8 | 324.9 | 310.8 | 321 | 321 | -0.25 (-0.08%) | 10,231 |
| 27 Nov 2006 | INR | 317.7 | 328 | 310 | 321.25 | 321.25 | +11.9 (+3.85%) | 19,198 |
| 24 Nov 2006 | INR | 309.85 | 320 | 306 | 309.35 | 309.35 | +3.9 (+1.28%) | 40,177 |
| 23 Nov 2006 | INR | 308.75 | 314.5 | 305 | 305.45 | 305.45 | -0.75 (-0.24%) | 15,201 |
| 22 Nov 2006 | INR | 310 | 325 | 304.5 | 306.2 | 306.2 | -1.55 (-0.50%) | 46,385 |
| 21 Nov 2006 | INR | 313.9 | 322 | 305.5 | 307.75 | 307.75 | -1.05 (-0.34%) | 13,450 |
| 20 Nov 2006 | INR | 300 | 310 | 291 | 308.8 | 308.8 | +0.6 (+0.19%) | 13,621 |
| 17 Nov 2006 | INR | 329.4 | 329.4 | 305 | 308.2 | 308.2 | -11 (-3.45%) | 19,920 |
| 16 Nov 2006 | INR | 326 | 343 | 315.6 | 319.2 | 319.2 | -3.6 (-1.12%) | 29,835 |
| 15 Nov 2006 | INR | 339.8 | 340 | 319 | 322.8 | 322.8 | -12.6 (-3.76%) | 21,680 |
| 14 Nov 2006 | INR | 356 | 374.9 | 332.6 | 335.4 | 335.4 | -17.45 (-4.95%) | 70,462 |
| 13 Nov 2006 | INR | 321.3 | 362 | 317 | 352.85 | 352.85 | +38.45 (+12.23%) | 125,040 |
| 10 Nov 2006 | INR | 322.2 | 328 | 311.05 | 314.4 | 314.4 | -2.45 (-0.77%) | 51,824 |
| 9 Nov 2006 | INR | 296 | 323 | 296 | 316.85 | 316.85 | +26.75 (+9.22%) | 100,642 |
| 8 Nov 2006 | INR | 283.85 | 315.85 | 282 | 290.1 | 290.1 | +5.45 (+1.91%) | 216,529 |
| 7 Nov 2006 | INR | 269.4 | 289 | 265.3 | 284.65 | 284.65 | +22.7 (+8.67%) | 98,512 |
| 6 Nov 2006 | INR | 260 | 284.95 | 260 | 261.95 | 261.95 | +1.95 (+0.75%) | 65,670 |
| 3 Nov 2006 | INR | 268 | 268.7 | 258.5 | 260 | 260 | -2.8 (-1.07%) | 102,093 |
| 2 Nov 2006 | INR | 267.5 | 271.95 | 262 | 262.8 | 262.8 | -0.2 (-0.08%) | 4,763 |
| 1 Nov 2006 | INR | 263 | 267 | 261.25 | 263 | 263 | -1 (-0.38%) | 5,427 |
| 31 Oct 2006 | INR | 267.3 | 269 | 263.5 | 264 | 264 | +1 (+0.38%) | 4,113 |
| 30 Oct 2006 | INR | 284.9 | 284.9 | 263 | 263 | 263 | -15 (-5.40%) | 12,865 |
| 27 Oct 2006 | INR | 280.85 | 282 | 278 | 278 | 278 | -0.2 (-0.07%) | 3,481 |
| 26 Oct 2006 | INR | 280 | 298.5 | 277.1 | 278.2 | 278.2 | -1.8 (-0.64%) | 33,205 |
