| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 356.4 | 356.75 | 350 | 354.5 | 354.5 | +1.85 (+0.52%) | 12,722 |
| 13 Dec 2006 | INR | 345 | 356 | 342 | 352.65 | 352.65 | +6.9 (+2.00%) | 23,220 |
| 12 Dec 2006 | INR | 360.1 | 360.1 | 342.3 | 345.75 | 345.75 | -11.7 (-3.27%) | 42,344 |
| 11 Dec 2006 | INR | 364.6 | 368.4 | 356.1 | 357.45 | 357.45 | -2.45 (-0.68%) | 30,117 |
| 8 Dec 2006 | INR | 369.9 | 369.9 | 358 | 359.9 | 359.9 | -8.4 (-2.28%) | 21,513 |
| 7 Dec 2006 | INR | 370.15 | 371 | 365.25 | 368.3 | 368.3 | -0.4 (-0.11%) | 11,767 |
| 6 Dec 2006 | INR | 384 | 384 | 365 | 368.7 | 368.7 | -7.95 (-2.11%) | 24,350 |
| 5 Dec 2006 | INR | 379.95 | 382 | 374.95 | 376.65 | 376.65 | +0.95 (+0.25%) | 19,444 |
| 4 Dec 2006 | INR | 384 | 385.75 | 374.35 | 375.7 | 375.7 | -2.3 (-0.61%) | 24,596 |
| 1 Dec 2006 | INR | 375 | 381.9 | 375 | 378 | 378 | +6.25 (+1.68%) | 62,075 |
| 30 Nov 2006 | INR | 369.9 | 377 | 369.9 | 371.75 | 371.75 | +4.3 (+1.17%) | 58,160 |
| 29 Nov 2006 | INR | 365.1 | 369.7 | 365.1 | 367.45 | 367.45 | +4.35 (+1.20%) | 33,418 |
| 28 Nov 2006 | INR | 360.9 | 368 | 352.1 | 363.1 | 363.1 | +4.9 (+1.37%) | 55,726 |
| 27 Nov 2006 | INR | 359.4 | 363.95 | 352.5 | 358.2 | 358.2 | +6.6 (+1.88%) | 42,665 |
| 24 Nov 2006 | INR | 352.5 | 354.85 | 350.6 | 351.6 | 351.6 | +0.15 (+0.04%) | 20,057 |
| 23 Nov 2006 | INR | 358 | 358 | 350.1 | 351.45 | 351.45 | -2.4 (-0.68%) | 16,717 |
| 22 Nov 2006 | INR | 356.9 | 358.95 | 351.5 | 353.85 | 353.85 | +0.85 (+0.24%) | 28,107 |
| 21 Nov 2006 | INR | 354 | 354 | 349 | 353 | 353 | +4.8 (+1.38%) | 26,808 |
| 20 Nov 2006 | INR | 358 | 363 | 345.1 | 348.2 | 348.2 | -9.2 (-2.57%) | 39,958 |
| 17 Nov 2006 | INR | 362.2 | 369.45 | 352.1 | 357.4 | 357.4 | -0.5 (-0.14%) | 152,589 |
| 16 Nov 2006 | INR | 365.5 | 368.4 | 356.15 | 357.9 | 357.9 | -8.15 (-2.23%) | 31,178 |
| 15 Nov 2006 | INR | 369.95 | 372.4 | 363.25 | 366.05 | 366.05 | -0.8 (-0.22%) | 32,049 |
| 14 Nov 2006 | INR | 363 | 373.9 | 360.4 | 366.85 | 366.85 | +4.4 (+1.21%) | 59,800 |
| 13 Nov 2006 | INR | 358.25 | 369 | 358.1 | 362.45 | 362.45 | +3 (+0.83%) | 30,077 |
| 10 Nov 2006 | INR | 364.85 | 364.85 | 358.1 | 359.45 | 359.45 | +2.5 (+0.70%) | 18,259 |
| 9 Nov 2006 | INR | 365 | 369 | 355.1 | 356.95 | 356.95 | -0.7 (-0.20%) | 39,742 |
| 8 Nov 2006 | INR | 368.9 | 368.9 | 356 | 357.65 | 357.65 | -7.8 (-2.13%) | 38,591 |
| 7 Nov 2006 | INR | 378 | 378 | 365 | 365.45 | 365.45 | -1.45 (-0.40%) | 39,083 |
| 6 Nov 2006 | INR | 373.9 | 373.9 | 365.2 | 366.9 | 366.9 | -4.65 (-1.25%) | 42,097 |
| 3 Nov 2006 | INR | 380 | 380 | 370.1 | 371.55 | 371.55 | -6.55 (-1.73%) | 52,704 |
