| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2006 | INR | 297.65 | 300 | 294.2 | 294.25 | 294.25 | -5.95 (-1.98%) | 32,925 |
| 8 Dec 2006 | INR | 305.5 | 307.25 | 298.45 | 300.2 | 300.2 | -4.3 (-1.41%) | 26,105 |
| 7 Dec 2006 | INR | 316.85 | 316.85 | 304.45 | 304.5 | 304.5 | -6.15 (-1.98%) | 53,118 |
| 6 Dec 2006 | INR | 310.65 | 310.65 | 306 | 310.65 | 310.65 | +2.7 (+0.88%) | 27,155 |
| 5 Dec 2006 | INR | 308.8 | 308.8 | 299.1 | 307.95 | 307.95 | +3.9 (+1.28%) | 9,627 |
| 4 Dec 2006 | INR | 306.8 | 308.1 | 301.25 | 304.05 | 304.05 | +1.95 (+0.65%) | 35,032 |
| 1 Dec 2006 | INR | 301 | 306.8 | 301 | 302.1 | 302.1 | +1.3 (+0.43%) | 23,930 |
| 30 Nov 2006 | INR | 303 | 307.85 | 299 | 300.8 | 300.8 | -1.05 (-0.35%) | 41,420 |
| 29 Nov 2006 | INR | 307.5 | 307.5 | 301.8 | 301.85 | 301.85 | -6.1 (-1.98%) | 1,998 |
| 28 Nov 2006 | INR | 310.8 | 313 | 307 | 307.95 | 307.95 | -0.4 (-0.13%) | 22,303 |
| 27 Nov 2006 | INR | 309 | 311.5 | 304.05 | 308.35 | 308.35 | -1.65 (-0.53%) | 20,631 |
| 24 Nov 2006 | INR | 304 | 310 | 303.3 | 310 | 310 | +1 (+0.32%) | 8,927 |
| 23 Nov 2006 | INR | 305 | 309.9 | 305 | 309 | 309 | +5 (+1.64%) | 7,312 |
| 22 Nov 2006 | INR | 302 | 309.55 | 301 | 304 | 304 | +1.65 (+0.55%) | 41,281 |
| 21 Nov 2006 | INR | 297.2 | 308.4 | 297 | 302.35 | 302.35 | -0.6 (-0.20%) | 14,272 |
| 20 Nov 2006 | INR | 298.05 | 305 | 297.7 | 302.95 | 302.95 | -0.55 (-0.18%) | 27,109 |
| 17 Nov 2006 | INR | 304 | 308.55 | 301.9 | 303.5 | 303.5 | -1.1 (-0.36%) | 6,868 |
| 16 Nov 2006 | INR | 306 | 311.15 | 304 | 304.6 | 304.6 | -0.4 (-0.13%) | 11,500 |
| 15 Nov 2006 | INR | 310.05 | 310.2 | 302 | 305 | 305 | -1.45 (-0.47%) | 19,293 |
| 14 Nov 2006 | INR | 297 | 306.45 | 297 | 306.45 | 306.45 | +6 (+2.00%) | 9,709 |
| 13 Nov 2006 | INR | 310 | 310 | 299.15 | 300.45 | 300.45 | -1.55 (-0.51%) | 8,966 |
| 10 Nov 2006 | INR | 300.1 | 306 | 299.8 | 302 | 302 | -3.2 (-1.05%) | 7,043 |
| 9 Nov 2006 | INR | 311.65 | 311.65 | 305.2 | 305.2 | 305.2 | -6.2 (-1.99%) | 6,060 |
| 8 Nov 2006 | INR | 312 | 314 | 310.95 | 311.4 | 311.4 | -5.85 (-1.84%) | 2,776 |
| 7 Nov 2006 | INR | 327 | 327.4 | 317.25 | 317.25 | 317.25 | -5.65 (-1.75%) | 10,161 |
| 6 Nov 2006 | INR | 334.4 | 334.4 | 322.9 | 322.9 | 322.9 | -3.1 (-0.95%) | 49,746 |
| 3 Nov 2006 | INR | 327 | 329.8 | 324 | 326 | 326 | +2.65 (+0.82%) | 76,591 |
| 2 Nov 2006 | INR | 313 | 323.35 | 310.8 | 323.35 | 323.35 | +6.35 (+2.00%) | 19,032 |
| 1 Nov 2006 | INR | 322 | 322 | 317 | 317 | 317 | -5.5 (-1.71%) | 2,594 |
| 31 Oct 2006 | INR | 329 | 331 | 321.8 | 322.5 | 322.5 | -5.85 (-1.78%) | 11,376 |
