| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2006 | INR | 612.1 | 620 | 612.1 | 618 | 618 | +0.4 (+0.06%) | 13,318 |
| 1 Dec 2006 | INR | 610 | 630 | 610 | 617.6 | 617.6 | +5.8 (+0.95%) | 21,516 |
| 30 Nov 2006 | INR | 610 | 619.7 | 609 | 611.8 | 611.8 | +3.85 (+0.63%) | 7,593 |
| 29 Nov 2006 | INR | 615.05 | 619.7 | 603 | 607.95 | 607.95 | +1.95 (+0.32%) | 11,167 |
| 28 Nov 2006 | INR | 599.4 | 624.8 | 599.4 | 606 | 606 | -21 (-3.35%) | 7,692 |
| 27 Nov 2006 | INR | 633 | 639 | 624.6 | 627 | 627 | -1.85 (-0.29%) | 21,357 |
| 24 Nov 2006 | INR | 610 | 638.7 | 602 | 628.85 | 628.85 | +13.75 (+2.24%) | 35,941 |
| 23 Nov 2006 | INR | 614.9 | 652 | 607 | 615.1 | 615.1 | +14.8 (+2.47%) | 81,736 |
| 22 Nov 2006 | INR | 620 | 622 | 600 | 600.3 | 600.3 | -13.75 (-2.24%) | 130,273 |
| 21 Nov 2006 | INR | 608.1 | 628.7 | 608.1 | 614.05 | 614.05 | -3.95 (-0.64%) | 10,023 |
| 20 Nov 2006 | INR | 618 | 619 | 594 | 618 | 618 | -5.55 (-0.89%) | 31,273 |
| 17 Nov 2006 | INR | 646.85 | 663 | 616.25 | 623.55 | 623.55 | -14.4 (-2.26%) | 70,867 |
| 16 Nov 2006 | INR | 612.1 | 658 | 605 | 637.95 | 637.95 | +27.15 (+4.44%) | 160,008 |
| 15 Nov 2006 | INR | 611 | 615.3 | 605.4 | 610.8 | 610.8 | +2.65 (+0.44%) | 14,839 |
| 14 Nov 2006 | INR | 615 | 625 | 604.15 | 608.15 | 608.15 | +0.15 (+0.02%) | 28,341 |
| 13 Nov 2006 | INR | 595 | 615 | 590.05 | 608 | 608 | +18 (+3.05%) | 38,939 |
| 10 Nov 2006 | INR | 585 | 597.9 | 577 | 590 | 590 | +11.3 (+1.95%) | 15,789 |
| 9 Nov 2006 | INR | 580 | 601.95 | 571.5 | 578.7 | 578.7 | -4.45 (-0.76%) | 30,945 |
| 8 Nov 2006 | INR | 590 | 595 | 572 | 583.15 | 583.15 | -6.5 (-1.10%) | 390,938 |
| 7 Nov 2006 | INR | 619 | 620 | 586 | 589.65 | 589.65 | -20.3 (-3.33%) | 19,971 |
| 6 Nov 2006 | INR | 618 | 623 | 606 | 609.95 | 609.95 | -2.45 (-0.40%) | 28,010 |
| 3 Nov 2006 | INR | 586 | 624.8 | 573 | 612.4 | 612.4 | +32.2 (+5.55%) | 93,827 |
| 2 Nov 2006 | INR | 560 | 596 | 554 | 580.2 | 580.2 | +21.25 (+3.80%) | 52,145 |
| 1 Nov 2006 | INR | 556 | 563.5 | 550 | 558.95 | 558.95 | +8.8 (+1.60%) | 12,092 |
| 31 Oct 2006 | INR | 555 | 575 | 547 | 550.15 | 550.15 | 0.0 (0.0%) | 84,207 |
| 30 Oct 2006 | INR | 555.35 | 564.5 | 547 | 550.15 | 550.15 | -0.75 (-0.14%) | 47,458 |
| 27 Oct 2006 | INR | 542 | 566 | 542 | 550.9 | 550.9 | -4.6 (-0.83%) | 22,237 |
| 26 Oct 2006 | INR | 557 | 566.5 | 540 | 555.5 | 555.5 | -0.55 (-0.10%) | 30,136 |
| 25 Oct 2006 | INR | 0 | 0 | 0 | 556.05 | 556.05 | 0.0 (0.0%) | 0 |
| 24 Oct 2006 | INR | 0 | 0 | 0 | 556.05 | 556.05 | 0.0 (0.0%) | 0 |
