| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | INR | 303.95 | 309.85 | 299.25 | 302.2 | 151.1 | +1.15 (+0.38%) | 32,828 |
| 20 Dec 2006 | INR | 303 | 309 | 298.1 | 301.05 | 150.525 | +5.15 (+1.74%) | 58,884 |
| 19 Dec 2006 | INR | 315.9 | 320 | 292.05 | 295.9 | 147.95 | -19.6 (-6.21%) | 2,414,926 |
| 18 Dec 2006 | INR | 326.05 | 328.05 | 312.5 | 315.5 | 157.75 | -16.5 (-4.97%) | 57,954 |
| 15 Dec 2006 | INR | 329.9 | 334.95 | 322 | 332 | 166 | +11.85 (+3.70%) | 36,790 |
| 14 Dec 2006 | INR | 319 | 328.85 | 319 | 320.15 | 160.075 | +5.2 (+1.65%) | 17,102 |
| 13 Dec 2006 | INR | 309 | 316.85 | 303 | 314.95 | 157.475 | +3.05 (+0.98%) | 39,540 |
| 12 Dec 2006 | INR | 330.1 | 337.9 | 305 | 311.9 | 155.95 | -15.55 (-4.75%) | 29,022 |
| 11 Dec 2006 | INR | 340 | 345.9 | 321 | 327.45 | 163.725 | -10.7 (-3.16%) | 35,166 |
| 8 Dec 2006 | INR | 357.4 | 357.4 | 336 | 338.15 | 169.075 | -14 (-3.98%) | 21,098 |
| 7 Dec 2006 | INR | 368 | 368 | 350 | 352.15 | 176.075 | -12.6 (-3.45%) | 31,142 |
| 6 Dec 2006 | INR | 365.8 | 375 | 361.05 | 364.75 | 182.375 | +3 (+0.83%) | 39,816 |
| 5 Dec 2006 | INR | 374.85 | 380 | 360 | 361.75 | 180.875 | -5.7 (-1.55%) | 71,978 |
| 4 Dec 2006 | INR | 385 | 409 | 362.05 | 367.45 | 183.725 | -19.3 (-4.99%) | 278,144 |
| 1 Dec 2006 | INR | 380 | 394.5 | 378.5 | 386.75 | 193.375 | +11.2 (+2.98%) | 59,002 |
| 30 Nov 2006 | INR | 360 | 383 | 358.55 | 375.55 | 187.775 | +20.25 (+5.70%) | 167,558 |
| 29 Nov 2006 | INR | 343 | 359 | 341 | 355.3 | 177.65 | +14.8 (+4.35%) | 76,302 |
| 28 Nov 2006 | INR | 321 | 349.8 | 321 | 340.5 | 170.25 | +6.45 (+1.93%) | 91,712 |
| 27 Nov 2006 | INR | 327.45 | 340 | 320.25 | 334.05 | 167.025 | +8.35 (+2.56%) | 79,908 |
| 24 Nov 2006 | INR | 317.75 | 333.9 | 315 | 325.7 | 162.85 | +8.7 (+2.74%) | 68,440 |
| 23 Nov 2006 | INR | 314.55 | 318 | 307 | 317 | 158.5 | +6 (+1.93%) | 34,510 |
| 22 Nov 2006 | INR | 313.5 | 318.95 | 309 | 311 | 155.5 | +1 (+0.32%) | 24,738 |
| 21 Nov 2006 | INR | 292.45 | 315 | 292.45 | 310 | 155 | +19.95 (+6.88%) | 57,102 |
| 20 Nov 2006 | INR | 285 | 294.95 | 276.1 | 290.05 | 145.025 | -10.9 (-3.62%) | 22,972 |
| 17 Nov 2006 | INR | 311.5 | 315 | 293.25 | 300.95 | 150.475 | -7.4 (-2.40%) | 32,348 |
| 16 Nov 2006 | INR | 311 | 317 | 305 | 308.35 | 154.175 | -1.45 (-0.47%) | 53,076 |
| 15 Nov 2006 | INR | 313 | 316.75 | 306 | 309.8 | 154.9 | -3.25 (-1.04%) | 24,386 |
| 14 Nov 2006 | INR | 325.35 | 325.35 | 312 | 313.05 | 156.525 | -8.65 (-2.69%) | 18,982 |
| 13 Nov 2006 | INR | 322 | 327.45 | 320.75 | 321.7 | 160.85 | -0.1 (-0.03%) | 33,078 |
| 10 Nov 2006 | INR | 321 | 332 | 317 | 321.8 | 160.9 | +0.75 (+0.23%) | 61,228 |
