| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 367 | 371.9 | 358.05 | 366 | 73.2 | +5 (+1.39%) | 2,270 |
| 13 Dec 2006 | INR | 356 | 367 | 353 | 361 | 72.2 | +5.3 (+1.49%) | 4,408 |
| 12 Dec 2006 | INR | 371 | 376 | 353 | 355.7 | 71.14 | -14.9 (-4.02%) | 4,472 |
| 11 Dec 2006 | INR | 383 | 383 | 366 | 370.6 | 74.12 | -6.4 (-1.70%) | 2,181 |
| 8 Dec 2006 | INR | 380 | 384 | 377 | 377 | 75.4 | -3 (-0.79%) | 3,051 |
| 7 Dec 2006 | INR | 385 | 385 | 377 | 380 | 76 | -0.15 (-0.04%) | 2,072 |
| 6 Dec 2006 | INR | 385 | 390 | 376.5 | 380.15 | 76.03 | -5.95 (-1.54%) | 4,974 |
| 5 Dec 2006 | INR | 390.6 | 392.4 | 380 | 386.1 | 77.22 | -0.1 (-0.03%) | 3,520 |
| 4 Dec 2006 | INR | 392 | 393.85 | 386 | 386.2 | 77.24 | -11.75 (-2.95%) | 4,932 |
| 1 Dec 2006 | INR | 395 | 399 | 390 | 397.95 | 79.59 | +6.7 (+1.71%) | 4,172 |
| 30 Nov 2006 | INR | 404 | 405 | 390 | 391.25 | 78.25 | -2.95 (-0.75%) | 4,481 |
| 29 Nov 2006 | INR | 398 | 401 | 393 | 394.2 | 78.84 | +4.2 (+1.08%) | 5,869 |
| 28 Nov 2006 | INR | 390 | 400 | 387 | 390 | 78 | -5.4 (-1.37%) | 7,017 |
| 27 Nov 2006 | INR | 414 | 414 | 392 | 395.4 | 79.08 | -7.6 (-1.89%) | 5,004 |
| 24 Nov 2006 | INR | 414 | 415 | 402.5 | 403 | 80.6 | -7 (-1.71%) | 6,008 |
| 23 Nov 2006 | INR | 419 | 419 | 408 | 410 | 82 | -5 (-1.20%) | 2,896 |
| 22 Nov 2006 | INR | 412 | 426.9 | 412 | 415 | 83 | +5.1 (+1.24%) | 11,404 |
| 21 Nov 2006 | INR | 408.4 | 422 | 405 | 409.9 | 81.98 | +6.25 (+1.55%) | 25,582 |
| 20 Nov 2006 | INR | 400 | 408 | 377.25 | 403.65 | 80.73 | +11.4 (+2.91%) | 7,435 |
| 17 Nov 2006 | INR | 412.25 | 420 | 386.1 | 392.25 | 78.45 | -27.1 (-6.46%) | 11,207 |
| 16 Nov 2006 | INR | 422 | 427 | 418 | 419.35 | 83.87 | +1 (+0.24%) | 6,536 |
| 15 Nov 2006 | INR | 411 | 422.5 | 410 | 418.35 | 83.67 | +8.35 (+2.04%) | 11,036 |
| 14 Nov 2006 | INR | 424 | 424 | 407.1 | 410 | 82 | -13.95 (-3.29%) | 29,592 |
| 13 Nov 2006 | INR | 403 | 427.75 | 403 | 423.95 | 84.79 | +6.3 (+1.51%) | 5,483 |
| 10 Nov 2006 | INR | 418 | 423.5 | 415.5 | 417.65 | 83.53 | -4.35 (-1.03%) | 3,056 |
| 9 Nov 2006 | INR | 420 | 426.25 | 416.2 | 422 | 84.4 | +5.85 (+1.41%) | 4,066 |
| 8 Nov 2006 | INR | 401 | 434 | 397.4 | 416.15 | 83.23 | -10.75 (-2.52%) | 8,298 |
| 7 Nov 2006 | INR | 421.1 | 433.7 | 421.1 | 426.9 | 85.38 | +1.5 (+0.35%) | 21,222 |
| 6 Nov 2006 | INR | 420 | 448 | 412 | 425.4 | 85.08 | +16.4 (+4.01%) | 40,185 |
| 3 Nov 2006 | INR | 395 | 412.95 | 385 | 409 | 81.8 | +5 (+1.24%) | 33,897 |
