| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 440 | 472.8 | 439 | 465.7 | 465.7 | +27.25 (+6.22%) | 259,731 |
| 13 Dec 2006 | INR | 434.7 | 444.9 | 424 | 438.45 | 438.45 | +10.25 (+2.39%) | 123,233 |
| 12 Dec 2006 | INR | 448.2 | 463.7 | 415 | 428.2 | 428.2 | -28.05 (-6.15%) | 255,277 |
| 11 Dec 2006 | INR | 447 | 468 | 424 | 456.25 | 456.25 | +11.2 (+2.52%) | 278,215 |
| 8 Dec 2006 | INR | 436 | 454 | 432 | 445.05 | 445.05 | +10.55 (+2.43%) | 117,139 |
| 7 Dec 2006 | INR | 448.7 | 451.3 | 428 | 434.5 | 434.5 | -11.95 (-2.68%) | 80,752 |
| 6 Dec 2006 | INR | 440 | 463.7 | 436.3 | 446.45 | 446.45 | +0.15 (+0.03%) | 341,826 |
| 5 Dec 2006 | INR | 429.6 | 446.3 | 426 | 446.3 | 446.3 | +21.25 (+5.00%) | 193,842 |
| 4 Dec 2006 | INR | 435.8 | 437.4 | 423.6 | 425.05 | 425.05 | -6.95 (-1.61%) | 30,656 |
| 1 Dec 2006 | INR | 434.9 | 440 | 428.5 | 432 | 432 | -0.05 (-0.01%) | 59,522 |
| 30 Nov 2006 | INR | 441.6 | 447 | 426.05 | 432.05 | 432.05 | -6.55 (-1.49%) | 207,278 |
| 29 Nov 2006 | INR | 440 | 454.6 | 432.25 | 438.6 | 438.6 | +1.1 (+0.25%) | 300,707 |
| 28 Nov 2006 | INR | 427 | 441 | 420 | 437.5 | 437.5 | +4.65 (+1.07%) | 108,709 |
| 27 Nov 2006 | INR | 439.5 | 445 | 430 | 432.85 | 432.85 | -0.25 (-0.06%) | 174,550 |
| 24 Nov 2006 | INR | 411 | 433.15 | 411 | 433.1 | 433.1 | +20.55 (+4.98%) | 167,972 |
| 23 Nov 2006 | INR | 414.4 | 421 | 408 | 412.55 | 412.55 | +5.45 (+1.34%) | 55,242 |
| 22 Nov 2006 | INR | 420 | 428 | 405 | 407.1 | 407.1 | -10.35 (-2.48%) | 59,713 |
| 21 Nov 2006 | INR | 403 | 417.45 | 402.15 | 417.45 | 417.45 | +19.85 (+4.99%) | 28,324 |
| 20 Nov 2006 | INR | 410 | 415.1 | 395.8 | 397.6 | 397.6 | -19 (-4.56%) | 65,226 |
| 17 Nov 2006 | INR | 431.6 | 433.9 | 411 | 416.6 | 416.6 | -12.85 (-2.99%) | 43,664 |
| 16 Nov 2006 | INR | 439.45 | 442 | 426.5 | 429.45 | 429.45 | -5.7 (-1.31%) | 80,070 |
| 15 Nov 2006 | INR | 435.35 | 442 | 427.1 | 435.15 | 435.15 | +8.55 (+2.00%) | 240,505 |
| 14 Nov 2006 | INR | 429 | 439 | 422.1 | 426.6 | 426.6 | -1.1 (-0.26%) | 140,919 |
| 13 Nov 2006 | INR | 425.5 | 429.95 | 423.1 | 427.7 | 427.7 | +5.05 (+1.19%) | 65,472 |
| 10 Nov 2006 | INR | 424.2 | 427 | 418.55 | 422.65 | 422.65 | +1.55 (+0.37%) | 66,099 |
| 9 Nov 2006 | INR | 426.85 | 434 | 419.15 | 421.1 | 421.1 | -0.65 (-0.15%) | 96,695 |
| 8 Nov 2006 | INR | 430.5 | 444.4 | 408.5 | 421.75 | 421.75 | -7.85 (-1.83%) | 319,975 |
| 7 Nov 2006 | INR | 439 | 444.4 | 425 | 429.6 | 429.6 | -1.8 (-0.42%) | 494,677 |
| 6 Nov 2006 | INR | 427.1 | 438.6 | 416.9 | 431.4 | 431.4 | +5.35 (+1.26%) | 437,031 |
| 3 Nov 2006 | INR | 415 | 435 | 401 | 426.05 | 426.05 | +29.45 (+7.43%) | 781,440 |
