| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2006 | INR | 285 | 292 | 285 | 290 | 29 | +1.45 (+0.50%) | 3,652 |
| 12 Dec 2006 | INR | 291 | 298 | 286.3 | 288.55 | 28.855 | -8.85 (-2.98%) | 8,698 |
| 11 Dec 2006 | INR | 292 | 306.9 | 290 | 297.4 | 29.74 | +2.4 (+0.81%) | 18,766 |
| 8 Dec 2006 | INR | 292.1 | 302 | 291.15 | 295 | 29.5 | +1.1 (+0.37%) | 6,729 |
| 7 Dec 2006 | INR | 292.65 | 298 | 292.65 | 293.9 | 29.39 | -2.1 (-0.71%) | 1,655 |
| 6 Dec 2006 | INR | 301 | 301 | 295.15 | 296 | 29.6 | -0.75 (-0.25%) | 2,964 |
| 5 Dec 2006 | INR | 304 | 309 | 295.1 | 296.75 | 29.675 | +1.55 (+0.53%) | 8,585 |
| 4 Dec 2006 | INR | 299 | 300 | 295.15 | 295.2 | 29.52 | -3.35 (-1.12%) | 3,841 |
| 1 Dec 2006 | INR | 296 | 309 | 295 | 298.55 | 29.855 | +3.2 (+1.08%) | 12,102 |
| 30 Nov 2006 | INR | 304 | 304 | 295.05 | 295.35 | 29.535 | -0.3 (-0.10%) | 2,278 |
| 29 Nov 2006 | INR | 319 | 319 | 292.5 | 295.65 | 29.565 | +1.85 (+0.63%) | 3,014 |
| 28 Nov 2006 | INR | 292.5 | 299.4 | 292.5 | 293.8 | 29.38 | -6 (-2.00%) | 1,645 |
| 27 Nov 2006 | INR | 295 | 309 | 291.8 | 299.8 | 29.98 | +7 (+2.39%) | 7,976 |
| 24 Nov 2006 | INR | 291.9 | 296 | 291.9 | 292.8 | 29.28 | +2.1 (+0.72%) | 4,145 |
| 23 Nov 2006 | INR | 290.25 | 296 | 289 | 290.7 | 29.07 | +2.2 (+0.76%) | 10,201 |
| 22 Nov 2006 | INR | 292.1 | 293 | 286 | 288.5 | 28.85 | 0.0 (0.0%) | 3,305 |
| 21 Nov 2006 | INR | 297.5 | 297.5 | 285 | 288.5 | 28.85 | -4.5 (-1.54%) | 3,722 |
| 20 Nov 2006 | INR | 309 | 309 | 291.5 | 293 | 29.3 | -4.5 (-1.51%) | 3,176 |
| 17 Nov 2006 | INR | 307 | 308.5 | 295 | 297.5 | 29.75 | -3.65 (-1.21%) | 6,652 |
| 16 Nov 2006 | INR | 315.1 | 316 | 301 | 301.15 | 30.115 | -10.65 (-3.42%) | 6,574 |
| 15 Nov 2006 | INR | 321 | 321 | 310 | 311.8 | 31.18 | -4.5 (-1.42%) | 2,826 |
| 14 Nov 2006 | INR | 332 | 332 | 312 | 316.3 | 31.63 | -7.05 (-2.18%) | 9,032 |
| 13 Nov 2006 | INR | 318.5 | 332 | 314.75 | 323.35 | 32.335 | +6.65 (+2.10%) | 22,682 |
| 10 Nov 2006 | INR | 315 | 324 | 311.1 | 316.7 | 31.67 | -3.3 (-1.03%) | 2,639 |
| 9 Nov 2006 | INR | 330.95 | 331 | 320 | 320 | 32 | +1.85 (+0.58%) | 2,753 |
| 8 Nov 2006 | INR | 324 | 326 | 318 | 318.15 | 31.815 | -5.55 (-1.71%) | 2,634 |
| 7 Nov 2006 | INR | 325.95 | 328 | 322.05 | 323.7 | 32.37 | -1.85 (-0.57%) | 1,934 |
| 6 Nov 2006 | INR | 333 | 333 | 324.05 | 325.55 | 32.555 | -0.55 (-0.17%) | 3,296 |
| 3 Nov 2006 | INR | 334.5 | 334.5 | 323 | 326.1 | 32.61 | -2.45 (-0.75%) | 2,116 |
| 2 Nov 2006 | INR | 330 | 335.95 | 325 | 328.55 | 32.855 | +3.4 (+1.05%) | 10,703 |
