| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 382.9 | 394.9 | 378.2 | 394.9 | 394.9 | +18.8 (+5.00%) | 15,756 |
| 13 Dec 2006 | INR | 359 | 379.05 | 343 | 376.1 | 376.1 | +15.1 (+4.18%) | 26,119 |
| 12 Dec 2006 | INR | 373 | 391 | 361 | 361 | 361 | -13.1 (-3.50%) | 25,113 |
| 11 Dec 2006 | INR | 394 | 398.8 | 372.75 | 374.1 | 374.1 | -18.25 (-4.65%) | 14,494 |
| 8 Dec 2006 | INR | 406.7 | 409 | 389 | 392.35 | 392.35 | -17.05 (-4.16%) | 20,333 |
| 7 Dec 2006 | INR | 396.05 | 423.95 | 396 | 409.4 | 409.4 | +4.4 (+1.09%) | 15,337 |
| 6 Dec 2006 | INR | 421 | 427.8 | 404.95 | 405 | 405 | -21.25 (-4.99%) | 24,387 |
| 5 Dec 2006 | INR | 441 | 441 | 421 | 426.25 | 426.25 | -9.25 (-2.12%) | 18,290 |
| 4 Dec 2006 | INR | 456.4 | 459.95 | 432.05 | 435.5 | 435.5 | -19.05 (-4.19%) | 15,782 |
| 1 Dec 2006 | INR | 455.95 | 459 | 451 | 454.55 | 454.55 | +3.4 (+0.75%) | 21,200 |
| 30 Nov 2006 | INR | 450 | 459.95 | 450 | 451.15 | 451.15 | +5.8 (+1.30%) | 36,656 |
| 29 Nov 2006 | INR | 435 | 449 | 435 | 445.35 | 445.35 | +13.5 (+3.13%) | 34,083 |
| 28 Nov 2006 | INR | 433 | 443 | 425.05 | 431.85 | 431.85 | -12.45 (-2.80%) | 37,073 |
| 27 Nov 2006 | INR | 420 | 448.5 | 412.25 | 444.3 | 444.3 | +28.6 (+6.88%) | 69,156 |
| 24 Nov 2006 | INR | 414 | 423 | 406 | 415.7 | 415.7 | +5.6 (+1.37%) | 41,729 |
| 23 Nov 2006 | INR | 410 | 418 | 391.15 | 410.1 | 410.1 | +8 (+1.99%) | 62,097 |
| 22 Nov 2006 | INR | 400 | 419 | 400 | 402.1 | 402.1 | +7.7 (+1.95%) | 64,915 |
| 21 Nov 2006 | INR | 379.7 | 398 | 374.5 | 394.4 | 394.4 | +23.65 (+6.38%) | 46,489 |
| 20 Nov 2006 | INR | 349 | 375 | 340 | 370.75 | 370.75 | +24 (+6.92%) | 42,790 |
| 17 Nov 2006 | INR | 385 | 387 | 346.2 | 346.75 | 346.75 | -37.9 (-9.85%) | 62,173 |
| 16 Nov 2006 | INR | 388 | 400 | 371.5 | 384.65 | 384.65 | +14.6 (+3.95%) | 96,453 |
| 15 Nov 2006 | INR | 370.05 | 370.05 | 370 | 370.05 | 370.05 | +17.6 (+4.99%) | 32,097 |
| 14 Nov 2006 | INR | 344.4 | 352.45 | 341.2 | 352.45 | 352.45 | +16.75 (+4.99%) | 62,058 |
| 13 Nov 2006 | INR | 322 | 335.7 | 316 | 335.7 | 335.7 | +15.95 (+4.99%) | 54,463 |
| 10 Nov 2006 | INR | 306.9 | 322 | 306 | 319.75 | 319.75 | +13.05 (+4.25%) | 37,564 |
| 9 Nov 2006 | INR | 309 | 312.9 | 305 | 306.7 | 306.7 | -1.85 (-0.60%) | 17,519 |
| 8 Nov 2006 | INR | 320 | 320 | 305.25 | 308.55 | 308.55 | -8.3 (-2.62%) | 14,250 |
| 7 Nov 2006 | INR | 326 | 333.9 | 313 | 316.85 | 316.85 | -2.65 (-0.83%) | 49,302 |
| 6 Nov 2006 | INR | 309.85 | 319.5 | 305 | 319.5 | 319.5 | +15.2 (+5.00%) | 35,392 |
| 3 Nov 2006 | INR | 309 | 314.9 | 300.6 | 304.3 | 304.3 | -6.7 (-2.15%) | 15,453 |
