| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 908.7 | 992 | 896 | 951.35 | 317.1167 | +49.2 (+5.45%) | 777,640 |
| 13 Dec 2006 | INR | 900 | 919 | 885 | 902.15 | 300.7167 | -9.3 (-1.02%) | 369,778 |
| 12 Dec 2006 | INR | 910 | 931.5 | 860 | 911.45 | 303.8167 | -3.6 (-0.39%) | 349,200 |
| 11 Dec 2006 | INR | 949 | 949.7 | 884.35 | 915.05 | 305.0167 | -30.75 (-3.25%) | 366,982 |
| 8 Dec 2006 | INR | 957.25 | 967.7 | 936.15 | 945.8 | 315.2667 | -11.45 (-1.20%) | 248,293 |
| 7 Dec 2006 | INR | 959.95 | 979.5 | 950 | 957.25 | 319.0833 | +0.5 (+0.05%) | 288,388 |
| 6 Dec 2006 | INR | 981.4 | 990 | 951.05 | 956.75 | 318.9167 | -16.75 (-1.72%) | 312,258 |
| 5 Dec 2006 | INR | 1,010 | 1,013 | 970 | 973.5 | 324.5 | -27 (-2.70%) | 469,669 |
| 4 Dec 2006 | INR | 1,007.7 | 1,017 | 993 | 1,000.5 | 333.5 | +1.55 (+0.16%) | 237,698 |
| 1 Dec 2006 | INR | 1,000 | 1,023 | 989.7 | 998.95 | 332.9833 | +17.5 (+1.78%) | 390,929 |
| 30 Nov 2006 | INR | 995 | 1,009.4 | 974.5 | 981.45 | 327.15 | -11.25 (-1.13%) | 386,932 |
| 29 Nov 2006 | INR | 1,000 | 1,017 | 984 | 992.7 | 330.9 | +0.85 (+0.09%) | 373,974 |
| 28 Nov 2006 | INR | 985 | 1,020 | 965 | 991.85 | 330.6167 | -9.6 (-0.96%) | 801,467 |
| 27 Nov 2006 | INR | 1,041.8 | 1,041.8 | 985.55 | 1,001.45 | 333.8167 | -31.25 (-3.03%) | 727,947 |
| 24 Nov 2006 | INR | 1,016.8 | 1,045 | 1,003.5 | 1,032.7 | 344.2333 | +13.45 (+1.32%) | 1,053,819 |
| 23 Nov 2006 | INR | 1,015 | 1,052 | 1,003.15 | 1,019.25 | 339.75 | +9.85 (+0.98%) | 1,535,011 |
| 22 Nov 2006 | INR | 959.4 | 1,020 | 954 | 1,009.4 | 336.4667 | +58.85 (+6.19%) | 1,682,469 |
| 21 Nov 2006 | INR | 975.35 | 1,010 | 936 | 950.55 | 316.85 | +2.85 (+0.30%) | 1,917,427 |
| 20 Nov 2006 | INR | 879.45 | 964.4 | 857.5 | 947.7 | 315.9 | +59.2 (+6.66%) | 2,803,036 |
| 17 Nov 2006 | INR | 970 | 970 | 864.15 | 888.5 | 296.1667 | -68.95 (-7.20%) | 1,870,728 |
| 16 Nov 2006 | INR | 979.7 | 1,025.5 | 947 | 957.45 | 319.15 | +9.65 (+1.02%) | 3,026,520 |
| 15 Nov 2006 | INR | 800 | 952.85 | 797 | 947.8 | 315.9333 | +153.75 (+19.36%) | 3,519,357 |
| 14 Nov 2006 | INR | 815 | 819.7 | 792 | 794.05 | 264.6833 | -17.25 (-2.13%) | 157,072 |
| 13 Nov 2006 | INR | 807.7 | 825 | 795.25 | 811.3 | 270.4333 | +7.3 (+0.91%) | 256,098 |
| 10 Nov 2006 | INR | 799.75 | 821 | 791.1 | 804 | 268 | +10 (+1.26%) | 253,919 |
| 9 Nov 2006 | INR | 805.35 | 808 | 791.55 | 794 | 264.6667 | -4.95 (-0.62%) | 113,340 |
| 8 Nov 2006 | INR | 809.8 | 812 | 790.1 | 798.95 | 266.3167 | -4.6 (-0.57%) | 136,748 |
| 7 Nov 2006 | INR | 820 | 825 | 800.5 | 803.55 | 267.85 | -9 (-1.11%) | 176,976 |
| 6 Nov 2006 | INR | 816 | 825 | 809 | 812.55 | 270.85 | -0.25 (-0.03%) | 202,235 |
| 3 Nov 2006 | INR | 820.1 | 829 | 808.55 | 812.8 | 270.9333 | -3.9 (-0.48%) | 223,020 |
