| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2006 | INR | 533.05 | 548 | 496.05 | 497.05 | 497.05 | -35.4 (-6.65%) | 6,746 |
| 8 Dec 2006 | INR | 509 | 554 | 508 | 532.45 | 532.45 | +27.45 (+5.44%) | 29,013 |
| 7 Dec 2006 | INR | 508 | 508 | 500.15 | 505 | 505 | +4.5 (+0.90%) | 2,584 |
| 6 Dec 2006 | INR | 497.1 | 502.2 | 496.5 | 500.5 | 500.5 | +0.5 (+0.10%) | 2,441 |
| 5 Dec 2006 | INR | 502.05 | 511.95 | 500 | 500 | 500 | -1 (-0.20%) | 2,191 |
| 4 Dec 2006 | INR | 512 | 512 | 501 | 501 | 501 | -9 (-1.76%) | 2,595 |
| 1 Dec 2006 | INR | 505 | 512 | 505 | 510 | 510 | +6.3 (+1.25%) | 3,910 |
| 30 Nov 2006 | INR | 509 | 509 | 502.05 | 503.7 | 503.7 | -0.3 (-0.06%) | 3,284 |
| 29 Nov 2006 | INR | 512.75 | 512.75 | 495 | 504 | 504 | +2.45 (+0.49%) | 4,603 |
| 28 Nov 2006 | INR | 505 | 512 | 500 | 501.55 | 501.55 | -3.45 (-0.68%) | 4,901 |
| 27 Nov 2006 | INR | 505.1 | 522.7 | 500.05 | 505 | 505 | -0.7 (-0.14%) | 6,458 |
| 24 Nov 2006 | INR | 491 | 520 | 491 | 505.7 | 505.7 | +5.7 (+1.14%) | 2,228 |
| 23 Nov 2006 | INR | 513 | 518.5 | 500 | 500 | 500 | -10 (-1.96%) | 2,506 |
| 22 Nov 2006 | INR | 529 | 529 | 510 | 510 | 510 | -10 (-1.92%) | 2,311 |
| 21 Nov 2006 | INR | 520 | 537.95 | 510.05 | 520 | 520 | +10.25 (+2.01%) | 6,477 |
| 20 Nov 2006 | INR | 520 | 520 | 506.05 | 509.75 | 509.75 | -17.1 (-3.25%) | 5,253 |
| 17 Nov 2006 | INR | 530 | 538 | 515.05 | 526.85 | 526.85 | 0.0 (0.0%) | 6,238 |
| 16 Nov 2006 | INR | 515 | 540.5 | 515 | 526.85 | 526.85 | +7.2 (+1.39%) | 9,099 |
| 15 Nov 2006 | INR | 527.9 | 533 | 515 | 519.65 | 519.65 | -5.05 (-0.96%) | 4,072 |
| 14 Nov 2006 | INR | 546.5 | 553 | 520 | 524.7 | 524.7 | -19.15 (-3.52%) | 7,646 |
| 13 Nov 2006 | INR | 556.05 | 565 | 535 | 543.85 | 543.85 | -7.65 (-1.39%) | 11,408 |
| 10 Nov 2006 | INR | 540 | 573 | 526 | 551.5 | 551.5 | +20.4 (+3.84%) | 36,042 |
| 9 Nov 2006 | INR | 525 | 545 | 520 | 531.1 | 531.1 | +4.45 (+0.84%) | 19,263 |
| 8 Nov 2006 | INR | 542 | 551.9 | 520 | 526.65 | 526.65 | -5.85 (-1.10%) | 29,240 |
| 7 Nov 2006 | INR | 495 | 575.5 | 490 | 532.5 | 532.5 | +43.85 (+8.97%) | 169,419 |
| 6 Nov 2006 | INR | 471 | 491 | 471 | 488.65 | 488.65 | +14.35 (+3.03%) | 5,042 |
| 3 Nov 2006 | INR | 476.7 | 477.5 | 473.1 | 474.3 | 474.3 | +0.15 (+0.03%) | 2,863 |
| 2 Nov 2006 | INR | 484.4 | 484.4 | 471.15 | 474.15 | 474.15 | -5.85 (-1.22%) | 3,448 |
| 1 Nov 2006 | INR | 470 | 485 | 470 | 480 | 480 | +12.15 (+2.60%) | 8,930 |
| 31 Oct 2006 | INR | 464.1 | 478 | 463.05 | 467.85 | 467.85 | +5.1 (+1.10%) | 12,355 |
