| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2006 | INR | 213 | 216 | 197.1 | 202.2 | 202.2 | -10.35 (-4.87%) | 541,717 |
| 11 Dec 2006 | INR | 227 | 227.65 | 210 | 212.55 | 212.55 | -13.25 (-5.87%) | 496,350 |
| 8 Dec 2006 | INR | 233.05 | 235.5 | 225.1 | 225.8 | 225.8 | -6.65 (-2.86%) | 550,495 |
| 7 Dec 2006 | INR | 233.2 | 235.75 | 230 | 232.45 | 232.45 | +0.7 (+0.30%) | 612,369 |
| 6 Dec 2006 | INR | 234 | 240.85 | 228.1 | 231.75 | 231.75 | -1.7 (-0.73%) | 870,387 |
| 5 Dec 2006 | INR | 231.2 | 237.85 | 229.4 | 233.45 | 233.45 | +4.05 (+1.77%) | 969,494 |
| 4 Dec 2006 | INR | 231.7 | 234.4 | 226.65 | 229.4 | 229.4 | +1 (+0.44%) | 559,029 |
| 1 Dec 2006 | INR | 226.5 | 231.7 | 226 | 228.4 | 228.4 | +2.75 (+1.22%) | 519,833 |
| 30 Nov 2006 | INR | 230.25 | 232 | 224.1 | 225.65 | 225.65 | -4.05 (-1.76%) | 586,985 |
| 29 Nov 2006 | INR | 228 | 234.95 | 228 | 229.7 | 229.7 | +4.1 (+1.82%) | 1,332,297 |
| 28 Nov 2006 | INR | 219.1 | 228.85 | 214.8 | 225.6 | 225.6 | +5.75 (+2.62%) | 1,669,005 |
| 27 Nov 2006 | INR | 214.65 | 222.45 | 212.1 | 219.85 | 219.85 | +6.05 (+2.83%) | 948,755 |
| 24 Nov 2006 | INR | 219.8 | 219.95 | 212.9 | 213.8 | 213.8 | -5.05 (-2.31%) | 576,678 |
| 23 Nov 2006 | INR | 214 | 225.2 | 213.35 | 218.85 | 218.85 | +6.05 (+2.84%) | 2,219,953 |
| 22 Nov 2006 | INR | 212.4 | 215 | 208.1 | 212.8 | 212.8 | +2.3 (+1.09%) | 1,035,449 |
| 21 Nov 2006 | INR | 198.4 | 211.9 | 198 | 210.5 | 210.5 | +15.3 (+7.84%) | 1,379,520 |
| 20 Nov 2006 | INR | 196.9 | 199.4 | 187.5 | 195.2 | 195.2 | -1.9 (-0.96%) | 684,661 |
| 17 Nov 2006 | INR | 207.2 | 208.25 | 194.5 | 197.1 | 197.1 | -8.5 (-4.13%) | 664,087 |
| 16 Nov 2006 | INR | 210.4 | 214.95 | 203.1 | 205.6 | 205.6 | -3.7 (-1.77%) | 729,520 |
| 15 Nov 2006 | INR | 214 | 216 | 208.3 | 209.3 | 209.3 | -2.85 (-1.34%) | 603,957 |
| 14 Nov 2006 | INR | 214.65 | 220.4 | 210.5 | 212.15 | 212.15 | -0.55 (-0.26%) | 1,104,151 |
| 13 Nov 2006 | INR | 217.4 | 217.8 | 211.15 | 212.7 | 212.7 | -2.8 (-1.30%) | 862,556 |
| 10 Nov 2006 | INR | 213.5 | 222.25 | 212.15 | 215.5 | 215.5 | +4.1 (+1.94%) | 2,636,164 |
| 9 Nov 2006 | INR | 195.1 | 213.4 | 192.65 | 211.4 | 211.4 | +17.8 (+9.19%) | 3,197,184 |
| 8 Nov 2006 | INR | 200 | 203 | 190 | 193.6 | 193.6 | -6.1 (-3.05%) | 738,709 |
| 7 Nov 2006 | INR | 199.9 | 207.7 | 198.25 | 199.7 | 199.7 | +2.8 (+1.42%) | 1,527,279 |
| 6 Nov 2006 | INR | 191.8 | 198 | 190.7 | 196.9 | 196.9 | +5.65 (+2.95%) | 691,096 |
| 3 Nov 2006 | INR | 195.05 | 195.8 | 190.15 | 191.25 | 191.25 | -3.05 (-1.57%) | 418,703 |
| 2 Nov 2006 | INR | 193.85 | 197.7 | 193 | 194.3 | 194.3 | +0.9 (+0.47%) | 560,646 |
| 1 Nov 2006 | INR | 194.85 | 196.5 | 191.3 | 193.4 | 193.4 | +0.35 (+0.18%) | 481,852 |
