| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 377.4 | 393.95 | 375 | 380.85 | 380.85 | +9.2 (+2.48%) | 8,491 |
| 13 Dec 2006 | INR | 375.4 | 379.9 | 353.25 | 371.65 | 371.65 | -3.75 (-1.00%) | 168,304 |
| 12 Dec 2006 | INR | 382 | 386 | 364 | 375.4 | 375.4 | -4.55 (-1.20%) | 15,497 |
| 11 Dec 2006 | INR | 398 | 400 | 362.1 | 379.95 | 379.95 | -13.85 (-3.52%) | 20,666 |
| 8 Dec 2006 | INR | 402 | 405.95 | 390 | 393.8 | 393.8 | -10.8 (-2.67%) | 131,012 |
| 7 Dec 2006 | INR | 399 | 408 | 396 | 404.6 | 404.6 | +4.6 (+1.15%) | 8,523 |
| 6 Dec 2006 | INR | 402 | 404.85 | 381 | 400 | 400 | -4 (-0.99%) | 9,415 |
| 5 Dec 2006 | INR | 404.9 | 408 | 401.1 | 404 | 404 | +4.85 (+1.22%) | 12,369 |
| 4 Dec 2006 | INR | 405 | 408 | 397.05 | 399.15 | 399.15 | -1.1 (-0.27%) | 12,383 |
| 1 Dec 2006 | INR | 404.8 | 409.95 | 397.05 | 400.25 | 400.25 | 0.0 (0.0%) | 21,615 |
| 30 Nov 2006 | INR | 407.9 | 412.9 | 398 | 400.25 | 400.25 | +0.35 (+0.09%) | 37,790 |
| 29 Nov 2006 | INR | 388.8 | 415 | 388.8 | 399.9 | 399.9 | +14.95 (+3.88%) | 87,271 |
| 28 Nov 2006 | INR | 370 | 390 | 370 | 384.95 | 384.95 | -1.05 (-0.27%) | 14,798 |
| 27 Nov 2006 | INR | 392.95 | 403 | 381.1 | 386 | 386 | -2.9 (-0.75%) | 161,371 |
| 24 Nov 2006 | INR | 398.8 | 403.95 | 382 | 388.9 | 388.9 | -10.1 (-2.53%) | 15,557 |
| 23 Nov 2006 | INR | 403.55 | 408.5 | 393 | 399 | 399 | -0.9 (-0.23%) | 29,560 |
| 22 Nov 2006 | INR | 398.65 | 412.9 | 396 | 399.9 | 399.9 | +10.05 (+2.58%) | 144,402 |
| 21 Nov 2006 | INR | 369 | 406.55 | 369 | 389.85 | 389.85 | +20.25 (+5.48%) | 90,101 |
| 20 Nov 2006 | INR | 352.1 | 371.5 | 352 | 369.6 | 369.6 | +1 (+0.27%) | 6,699 |
| 17 Nov 2006 | INR | 373 | 377.5 | 365.05 | 368.6 | 368.6 | +4.15 (+1.14%) | 13,309 |
| 16 Nov 2006 | INR | 389.9 | 389.9 | 361 | 364.45 | 364.45 | -18.55 (-4.84%) | 7,624 |
| 15 Nov 2006 | INR | 382.7 | 388 | 380.05 | 383 | 383 | -1.9 (-0.49%) | 40,973 |
| 14 Nov 2006 | INR | 387.25 | 389.9 | 383 | 384.9 | 384.9 | +0.75 (+0.20%) | 17,342 |
| 13 Nov 2006 | INR | 389.95 | 395.5 | 378.4 | 384.15 | 384.15 | -1.45 (-0.38%) | 42,997 |
| 10 Nov 2006 | INR | 363.1 | 395.1 | 356 | 385.6 | 385.6 | +26.4 (+7.35%) | 146,915 |
| 9 Nov 2006 | INR | 372.2 | 377 | 355.15 | 359.2 | 359.2 | -1.95 (-0.54%) | 16,603 |
| 8 Nov 2006 | INR | 375 | 381.95 | 354.6 | 361.15 | 361.15 | -15.25 (-4.05%) | 22,461 |
| 7 Nov 2006 | INR | 381.9 | 391.95 | 370.05 | 376.4 | 376.4 | -1.25 (-0.33%) | 22,805 |
| 6 Nov 2006 | INR | 367.4 | 384 | 363.7 | 377.65 | 377.65 | +14.05 (+3.86%) | 46,742 |
| 3 Nov 2006 | INR | 355 | 366.4 | 350 | 363.6 | 363.6 | +13.6 (+3.89%) | 40,899 |
