| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2006 | INR | 484 | 521.5 | 471.05 | 496.3 | 49.63 | +13.9 (+2.88%) | 9,360,520 |
| 27 Nov 2006 | INR | 457 | 482.4 | 445 | 482.4 | 48.24 | +43.85 (+10.00%) | 6,369,980 |
| 24 Nov 2006 | INR | 402.5 | 440.65 | 395.05 | 438.55 | 43.855 | +37.95 (+9.47%) | 7,603,130 |
| 23 Nov 2006 | INR | 408.4 | 408.4 | 397 | 400.6 | 40.06 | -2.85 (-0.71%) | 82,890 |
| 22 Nov 2006 | INR | 409 | 413.75 | 401 | 403.45 | 40.345 | -0.3 (-0.07%) | 200,460 |
| 21 Nov 2006 | INR | 409.95 | 416 | 402.05 | 403.75 | 40.375 | -1.8 (-0.44%) | 184,310 |
| 20 Nov 2006 | INR | 408 | 422.6 | 401.1 | 405.55 | 40.555 | -1.6 (-0.39%) | 668,660 |
| 17 Nov 2006 | INR | 407.5 | 411 | 390 | 407.15 | 40.715 | +5.8 (+1.45%) | 137,250 |
| 16 Nov 2006 | INR | 407.7 | 415 | 398.25 | 401.35 | 40.135 | -1.8 (-0.45%) | 99,510 |
| 15 Nov 2006 | INR | 411 | 413.9 | 402.3 | 403.15 | 40.315 | -3.35 (-0.82%) | 119,140 |
| 14 Nov 2006 | INR | 419.9 | 424.85 | 404 | 406.5 | 40.65 | -10.75 (-2.58%) | 92,610 |
| 13 Nov 2006 | INR | 421 | 428 | 415 | 417.25 | 41.725 | -1.4 (-0.33%) | 195,150 |
| 10 Nov 2006 | INR | 424.8 | 434.5 | 412.5 | 418.65 | 41.865 | +1.55 (+0.37%) | 534,450 |
| 9 Nov 2006 | INR | 406 | 428 | 401 | 417.1 | 41.71 | +13.7 (+3.40%) | 492,160 |
| 8 Nov 2006 | INR | 409 | 411.75 | 400 | 403.4 | 40.34 | -3.45 (-0.85%) | 83,540 |
| 7 Nov 2006 | INR | 415 | 418.6 | 403 | 406.85 | 40.685 | -4.4 (-1.07%) | 129,650 |
| 6 Nov 2006 | INR | 415.25 | 420 | 405 | 411.25 | 41.125 | +1.1 (+0.27%) | 151,940 |
| 3 Nov 2006 | INR | 420.9 | 420.9 | 408 | 410.15 | 41.015 | -6.95 (-1.67%) | 215,780 |
| 2 Nov 2006 | INR | 413 | 425 | 410.05 | 417.1 | 41.71 | +9.55 (+2.34%) | 493,430 |
| 1 Nov 2006 | INR | 405 | 423 | 404 | 407.55 | 40.755 | +5.6 (+1.39%) | 284,140 |
| 31 Oct 2006 | INR | 425 | 429.9 | 398 | 401.95 | 40.195 | -23.6 (-5.55%) | 230,730 |
| 30 Oct 2006 | INR | 449 | 449.9 | 421.4 | 425.55 | 42.555 | -17.8 (-4.01%) | 166,140 |
| 27 Oct 2006 | INR | 440 | 452 | 439.95 | 443.35 | 44.335 | +4.65 (+1.06%) | 271,020 |
| 26 Oct 2006 | INR | 424.1 | 443 | 418 | 438.7 | 43.87 | +10.45 (+2.44%) | 302,020 |
| 25 Oct 2006 | INR | 0 | 0 | 0 | 428.25 | 42.825 | 0.0 (0.0%) | 0 |
| 24 Oct 2006 | INR | 0 | 0 | 0 | 428.25 | 42.825 | 0.0 (0.0%) | 0 |
| 23 Oct 2006 | INR | 415 | 438.4 | 415 | 428.25 | 42.825 | +11.15 (+2.67%) | 383,460 |
| 20 Oct 2006 | INR | 419 | 426 | 417.1 | 417.1 | 41.71 | -3.7 (-0.88%) | 72,270 |
| 19 Oct 2006 | INR | 432.95 | 432.95 | 408 | 420.8 | 42.08 | -5.25 (-1.23%) | 169,600 |
| 18 Oct 2006 | INR | 418 | 434.95 | 414 | 426.05 | 42.605 | +10.35 (+2.49%) | 303,790 |
