| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2006 | INR | 350 | 357 | 341 | 345.55 | 345.55 | -8.05 (-2.28%) | 19,555 |
| 8 Dec 2006 | INR | 358 | 360.9 | 351 | 353.6 | 353.6 | +0.05 (+0.01%) | 56,292 |
| 7 Dec 2006 | INR | 359.95 | 361.4 | 352 | 353.55 | 353.55 | +2.5 (+0.71%) | 25,373 |
| 6 Dec 2006 | INR | 356.2 | 364.5 | 348 | 351.05 | 351.05 | -5.15 (-1.45%) | 24,417 |
| 5 Dec 2006 | INR | 364.9 | 365 | 352.15 | 356.2 | 356.2 | -4.8 (-1.33%) | 100,064 |
| 4 Dec 2006 | INR | 367 | 367 | 360 | 361 | 361 | -1.1 (-0.30%) | 81,898 |
| 1 Dec 2006 | INR | 350.9 | 378 | 349 | 362.1 | 362.1 | +14.1 (+4.05%) | 79,877 |
| 30 Nov 2006 | INR | 349.95 | 351 | 344.1 | 348 | 348 | +2.7 (+0.78%) | 21,638 |
| 29 Nov 2006 | INR | 354.9 | 354.9 | 345.1 | 345.3 | 345.3 | +1.15 (+0.33%) | 12,229 |
| 28 Nov 2006 | INR | 347 | 347.7 | 340.5 | 344.15 | 344.15 | -2.85 (-0.82%) | 8,977 |
| 27 Nov 2006 | INR | 347 | 347.85 | 341 | 347 | 347 | +2.7 (+0.78%) | 19,621 |
| 24 Nov 2006 | INR | 344.95 | 349 | 342.5 | 344.3 | 344.3 | +1.7 (+0.50%) | 21,333 |
| 23 Nov 2006 | INR | 349.95 | 352 | 340.05 | 342.6 | 342.6 | -1.6 (-0.46%) | 340,383 |
| 22 Nov 2006 | INR | 345 | 348.95 | 340 | 344.2 | 344.2 | +1.25 (+0.36%) | 50,958 |
| 21 Nov 2006 | INR | 339 | 349 | 330 | 342.95 | 342.95 | +13.55 (+4.11%) | 56,501 |
| 20 Nov 2006 | INR | 328 | 335 | 317.45 | 329.4 | 329.4 | -1.7 (-0.51%) | 26,227 |
| 17 Nov 2006 | INR | 340 | 340 | 329 | 331.1 | 331.1 | -8.85 (-2.60%) | 22,577 |
| 16 Nov 2006 | INR | 347.8 | 348.7 | 337 | 339.95 | 339.95 | -3.4 (-0.99%) | 39,105 |
| 15 Nov 2006 | INR | 355 | 355 | 340 | 343.35 | 343.35 | -5 (-1.44%) | 420,030 |
| 14 Nov 2006 | INR | 348.9 | 360 | 330 | 348.35 | 348.35 | +5.25 (+1.53%) | 113,549 |
| 13 Nov 2006 | INR | 350 | 350 | 340 | 343.1 | 343.1 | +1.75 (+0.51%) | 46,236 |
| 10 Nov 2006 | INR | 350.1 | 350.1 | 338.5 | 341.35 | 341.35 | -8.65 (-2.47%) | 91,674 |
| 9 Nov 2006 | INR | 343.05 | 350 | 343.05 | 350 | 350 | +8.45 (+2.47%) | 168,786 |
| 8 Nov 2006 | INR | 349 | 350 | 341 | 341.55 | 341.55 | -10.5 (-2.98%) | 247,137 |
| 7 Nov 2006 | INR | 360 | 364.4 | 349.5 | 352.05 | 352.05 | -7.4 (-2.06%) | 262,895 |
| 6 Nov 2006 | INR | 360 | 375 | 355.6 | 359.45 | 359.45 | -5.8 (-1.59%) | 15,341 |
| 3 Nov 2006 | INR | 378.85 | 378.85 | 362 | 365.25 | 365.25 | -8.95 (-2.39%) | 6,783 |
| 2 Nov 2006 | INR | 401 | 401 | 368.25 | 374.2 | 374.2 | -28.6 (-7.10%) | 45,783 |
| 1 Nov 2006 | INR | 399 | 407 | 399 | 402.8 | 402.8 | +2.8 (+0.70%) | 3,691 |
| 31 Oct 2006 | INR | 403.1 | 403.1 | 397 | 400 | 400 | -5.45 (-1.34%) | 10,131 |
