| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 308 | 308 | 300 | 300 | 60 | -1 (-0.33%) | 3,379 |
| 13 Dec 2006 | INR | 313.2 | 315 | 297 | 301 | 60.2 | -8 (-2.59%) | 3,622 |
| 12 Dec 2006 | INR | 300.05 | 315 | 297 | 309 | 61.8 | -3.6 (-1.15%) | 8,184 |
| 11 Dec 2006 | INR | 330 | 330 | 312.6 | 312.6 | 62.52 | -16.45 (-5.00%) | 17,051 |
| 8 Dec 2006 | INR | 307 | 329.45 | 307 | 329.05 | 65.81 | +15.8 (+5.04%) | 27,135 |
| 7 Dec 2006 | INR | 310 | 320 | 310 | 313.25 | 62.65 | -3.65 (-1.15%) | 2,464 |
| 6 Dec 2006 | INR | 323 | 323 | 315 | 316.9 | 63.38 | -6.1 (-1.89%) | 8,438 |
| 5 Dec 2006 | INR | 331 | 334 | 322 | 323 | 64.6 | -2.55 (-0.78%) | 4,307 |
| 4 Dec 2006 | INR | 330 | 335 | 325 | 325.55 | 65.11 | -5.6 (-1.69%) | 10,867 |
| 1 Dec 2006 | INR | 335 | 343 | 330 | 331.15 | 66.23 | -4.85 (-1.44%) | 2,792 |
| 30 Nov 2006 | INR | 345 | 345 | 335.25 | 336 | 67.2 | -5.35 (-1.57%) | 1,923 |
| 29 Nov 2006 | INR | 355 | 355 | 341.3 | 341.35 | 68.27 | -4.65 (-1.34%) | 1,100 |
| 28 Nov 2006 | INR | 359 | 359 | 342.55 | 346 | 69.2 | -9 (-2.54%) | 6,459 |
| 27 Nov 2006 | INR | 355 | 357.6 | 350.5 | 355 | 71 | -1.75 (-0.49%) | 10,764 |
| 24 Nov 2006 | INR | 340 | 367.5 | 340 | 356.75 | 71.35 | +1.75 (+0.49%) | 2,843 |
| 23 Nov 2006 | INR | 355 | 357 | 350 | 355 | 71 | +1 (+0.28%) | 21,459 |
| 22 Nov 2006 | INR | 355 | 357 | 351 | 354 | 70.8 | -2 (-0.56%) | 14,271 |
| 21 Nov 2006 | INR | 348.1 | 358 | 348.1 | 356 | 71.2 | +1 (+0.28%) | 3,750 |
| 20 Nov 2006 | INR | 350 | 355 | 345 | 355 | 71 | -0.05 (-0.01%) | 10,102 |
| 17 Nov 2006 | INR | 355 | 357 | 341 | 355.05 | 71.01 | -2.95 (-0.82%) | 34,108 |
| 16 Nov 2006 | INR | 361 | 374 | 355 | 358 | 71.6 | -1 (-0.28%) | 18,363 |
| 15 Nov 2006 | INR | 356 | 359.5 | 355 | 359 | 71.8 | +4 (+1.13%) | 9,818 |
| 14 Nov 2006 | INR | 360 | 362 | 355 | 355 | 71 | -7 (-1.93%) | 18,476 |
| 13 Nov 2006 | INR | 362.4 | 367 | 355 | 362 | 72.4 | +5.3 (+1.49%) | 10,307 |
| 10 Nov 2006 | INR | 360 | 379 | 355 | 356.7 | 71.34 | -6.7 (-1.84%) | 16,049 |
| 9 Nov 2006 | INR | 365.05 | 368.9 | 361 | 363.4 | 72.68 | -1.6 (-0.44%) | 2,527 |
| 8 Nov 2006 | INR | 391 | 391 | 360 | 365 | 73 | -9.5 (-2.54%) | 12,053 |
| 7 Nov 2006 | INR | 372 | 386 | 372 | 374.5 | 74.9 | -6.5 (-1.71%) | 15,151 |
| 6 Nov 2006 | INR | 386 | 395 | 372 | 381 | 76.2 | -9 (-2.31%) | 10,621 |
| 3 Nov 2006 | INR | 396.9 | 396.9 | 380 | 390 | 78 | +12 (+3.17%) | 41,019 |
