| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 225 | 238 | 225 | 235 | 235 | +3.9 (+1.69%) | 3,563 |
| 13 Dec 2006 | INR | 221.25 | 231.1 | 210.35 | 231.1 | 231.1 | +10.1 (+4.57%) | 8,593 |
| 12 Dec 2006 | INR | 231 | 244.65 | 220 | 221 | 221 | -16 (-6.75%) | 5,403 |
| 11 Dec 2006 | INR | 242 | 257 | 236.05 | 237 | 237 | -13.8 (-5.50%) | 7,338 |
| 8 Dec 2006 | INR | 248 | 253.8 | 246 | 250.8 | 250.8 | +5.4 (+2.20%) | 86,788 |
| 7 Dec 2006 | INR | 245 | 248.95 | 245 | 245.4 | 245.4 | -1.8 (-0.73%) | 1,783 |
| 6 Dec 2006 | INR | 249 | 251 | 243 | 247.2 | 247.2 | +1.2 (+0.49%) | 7,302 |
| 5 Dec 2006 | INR | 249.9 | 249.9 | 243.25 | 246 | 246 | +0.85 (+0.35%) | 2,438 |
| 4 Dec 2006 | INR | 242 | 248 | 242 | 245.15 | 245.15 | -1.55 (-0.63%) | 1,861 |
| 1 Dec 2006 | INR | 249.5 | 253 | 243 | 246.7 | 246.7 | -1.3 (-0.52%) | 3,777 |
| 30 Nov 2006 | INR | 255 | 255 | 247.2 | 248 | 248 | -2.9 (-1.16%) | 4,559 |
| 29 Nov 2006 | INR | 249.5 | 253.45 | 246 | 250.9 | 250.9 | +1.6 (+0.64%) | 12,426 |
| 28 Nov 2006 | INR | 249 | 259.8 | 242.55 | 249.3 | 249.3 | +1.55 (+0.63%) | 37,741 |
| 27 Nov 2006 | INR | 247.9 | 252.9 | 246.55 | 247.75 | 247.75 | +1.55 (+0.63%) | 5,549 |
| 24 Nov 2006 | INR | 254.95 | 256 | 245 | 246.2 | 246.2 | -7.3 (-2.88%) | 11,584 |
| 23 Nov 2006 | INR | 240 | 267.9 | 239.05 | 253.5 | 253.5 | +12.45 (+5.16%) | 53,397 |
| 22 Nov 2006 | INR | 241 | 242.9 | 238 | 241.05 | 241.05 | +0.85 (+0.35%) | 4,046 |
| 21 Nov 2006 | INR | 234.2 | 241 | 234.2 | 240.2 | 240.2 | +3.55 (+1.50%) | 3,819 |
| 20 Nov 2006 | INR | 240.2 | 240.2 | 231.1 | 236.65 | 236.65 | -3.55 (-1.48%) | 3,142 |
| 17 Nov 2006 | INR | 249 | 254 | 237 | 240.2 | 240.2 | -4.4 (-1.80%) | 18,039 |
| 16 Nov 2006 | INR | 238 | 249 | 234.25 | 244.6 | 244.6 | +10.2 (+4.35%) | 18,365 |
| 15 Nov 2006 | INR | 238 | 238.4 | 233.1 | 234.4 | 234.4 | -2.5 (-1.06%) | 5,075 |
| 14 Nov 2006 | INR | 241 | 243 | 235.1 | 236.9 | 236.9 | -2.45 (-1.02%) | 8,477 |
| 13 Nov 2006 | INR | 238.25 | 241 | 238 | 239.35 | 239.35 | +2.5 (+1.06%) | 18,362 |
| 10 Nov 2006 | INR | 238.05 | 238.05 | 235 | 236.85 | 236.85 | -0.9 (-0.38%) | 4,053 |
| 9 Nov 2006 | INR | 240.85 | 245 | 236.5 | 237.75 | 237.75 | -2.25 (-0.94%) | 4,459 |
| 8 Nov 2006 | INR | 244 | 244 | 238 | 240 | 240 | -2.95 (-1.21%) | 4,506 |
| 7 Nov 2006 | INR | 248.9 | 249 | 242 | 242.95 | 242.95 | -2.65 (-1.08%) | 4,696 |
| 6 Nov 2006 | INR | 247.05 | 249.95 | 245 | 245.6 | 245.6 | -0.45 (-0.18%) | 5,171 |
| 3 Nov 2006 | INR | 242 | 258 | 242 | 246.05 | 246.05 | +6.05 (+2.52%) | 44,696 |
