| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 247 | 260 | 242 | 250.45 | 125.225 | -1.55 (-0.62%) | 286,150 |
| 13 Dec 2006 | INR | 237.1 | 252 | 237.1 | 252 | 126 | +7.45 (+3.05%) | 6,907 |
| 12 Dec 2006 | INR | 265 | 265 | 242.05 | 244.55 | 122.275 | -20.35 (-7.68%) | 4,131 |
| 11 Dec 2006 | INR | 272 | 272 | 252 | 264.9 | 132.45 | +0.7 (+0.26%) | 13,236 |
| 8 Dec 2006 | INR | 245 | 280 | 230 | 264.2 | 132.1 | +16.3 (+6.58%) | 303,785 |
| 7 Dec 2006 | INR | 250 | 250 | 242 | 247.9 | 123.95 | -7.6 (-2.97%) | 3,144 |
| 6 Dec 2006 | INR | 257.5 | 260 | 255.5 | 255.5 | 127.75 | -4 (-1.54%) | 711 |
| 5 Dec 2006 | INR | 264.2 | 265 | 259 | 259.5 | 129.75 | +6.25 (+2.47%) | 2,174 |
| 4 Dec 2006 | INR | 287.95 | 287.95 | 252.2 | 253.25 | 126.625 | -14 (-5.24%) | 2,992 |
| 1 Dec 2006 | INR | 280 | 280 | 267.2 | 267.25 | 133.625 | -4 (-1.47%) | 2,662 |
| 30 Nov 2006 | INR | 281.1 | 281.1 | 271.25 | 271.25 | 135.625 | -4.75 (-1.72%) | 690 |
| 29 Nov 2006 | INR | 286 | 289 | 275.5 | 276 | 138 | -3.8 (-1.36%) | 2,495 |
| 28 Nov 2006 | INR | 285 | 285 | 278 | 279.8 | 139.9 | -5.2 (-1.82%) | 6,513 |
| 27 Nov 2006 | INR | 288.9 | 290 | 280 | 285 | 142.5 | -4.95 (-1.71%) | 6,399 |
| 24 Nov 2006 | INR | 276 | 290 | 276 | 289.95 | 144.975 | +16.55 (+6.05%) | 1,982 |
| 23 Nov 2006 | INR | 274 | 277.5 | 273 | 273.4 | 136.7 | -1.6 (-0.58%) | 2,836 |
| 22 Nov 2006 | INR | 270 | 276 | 266.1 | 275 | 137.5 | +8.1 (+3.03%) | 5,922 |
| 21 Nov 2006 | INR | 270 | 273 | 265 | 266.9 | 133.45 | -2.1 (-0.78%) | 1,047 |
| 20 Nov 2006 | INR | 265.05 | 277 | 265.05 | 269 | 134.5 | -11 (-3.93%) | 1,491 |
| 17 Nov 2006 | INR | 295 | 295 | 275.5 | 280 | 140 | +0.1 (+0.04%) | 1,706 |
| 16 Nov 2006 | INR | 280.8 | 285 | 277.2 | 279.9 | 139.95 | -1.05 (-0.37%) | 707 |
| 15 Nov 2006 | INR | 281.3 | 281.5 | 280 | 280.95 | 140.475 | -1.05 (-0.37%) | 601 |
| 14 Nov 2006 | INR | 285.9 | 285.9 | 280 | 282 | 141 | 0.0 (0.0%) | 517 |
| 13 Nov 2006 | INR | 285 | 286 | 280.6 | 282 | 141 | +2 (+0.71%) | 345 |
| 10 Nov 2006 | INR | 286.15 | 288 | 280 | 280 | 140 | -6.1 (-2.13%) | 2,894 |
| 9 Nov 2006 | INR | 292.9 | 293 | 286.1 | 286.1 | 143.05 | -3.9 (-1.34%) | 305 |
| 8 Nov 2006 | INR | 288 | 295 | 285 | 290 | 145 | +3 (+1.05%) | 1,676 |
| 7 Nov 2006 | INR | 298.5 | 298.5 | 287 | 287 | 143.5 | -9 (-3.04%) | 2,610 |
| 6 Nov 2006 | INR | 297.5 | 297.95 | 293.75 | 296 | 148 | -2.05 (-0.69%) | 688 |
| 3 Nov 2006 | INR | 299 | 304.95 | 292.15 | 298.05 | 149.025 | +2.05 (+0.69%) | 17,580 |
