| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 435 | 451.6 | 435 | 447.35 | 447.35 | +14.2 (+3.28%) | 2,160,109 |
| 13 Dec 2006 | INR | 410 | 435.3 | 396.5 | 433.15 | 433.15 | +29.7 (+7.36%) | 3,874,454 |
| 12 Dec 2006 | INR | 410 | 439.4 | 390 | 403.45 | 403.45 | -26.25 (-6.11%) | 3,235,686 |
| 11 Dec 2006 | INR | 447 | 450 | 408 | 429.7 | 429.7 | -17.6 (-3.93%) | 9,362,195 |
| 8 Dec 2006 | INR | 458 | 459 | 444.75 | 447.3 | 447.3 | -9 (-1.97%) | 3,532,532 |
| 7 Dec 2006 | INR | 466 | 467.7 | 454.1 | 456.3 | 456.3 | -6.2 (-1.34%) | 1,134,253 |
| 6 Dec 2006 | INR | 460.9 | 467.7 | 448 | 462.5 | 462.5 | +4.45 (+0.97%) | 1,315,460 |
| 5 Dec 2006 | INR | 445 | 460.3 | 443.2 | 458.05 | 458.05 | +15.2 (+3.43%) | 1,565,704 |
| 4 Dec 2006 | INR | 442.05 | 448.2 | 440.35 | 442.85 | 442.85 | +0.8 (+0.18%) | 1,107,236 |
| 1 Dec 2006 | INR | 428.9 | 446.9 | 428 | 442.05 | 442.05 | +13 (+3.03%) | 1,699,680 |
| 30 Nov 2006 | INR | 425 | 431.5 | 423.1 | 429.05 | 429.05 | +6.75 (+1.60%) | 1,471,131 |
| 29 Nov 2006 | INR | 420 | 424.4 | 414.55 | 422.3 | 422.3 | +4.7 (+1.13%) | 2,109,618 |
| 28 Nov 2006 | INR | 426 | 429.9 | 415.1 | 417.6 | 417.6 | -13.4 (-3.11%) | 1,355,357 |
| 27 Nov 2006 | INR | 424 | 432.5 | 423.15 | 431 | 431 | +7.5 (+1.77%) | 596,828 |
| 24 Nov 2006 | INR | 425.85 | 427.5 | 421 | 423.5 | 423.5 | -2.5 (-0.59%) | 485,798 |
| 23 Nov 2006 | INR | 432.9 | 433.35 | 424.1 | 426 | 426 | -3.85 (-0.90%) | 1,135,613 |
| 22 Nov 2006 | INR | 417 | 432.4 | 417 | 429.85 | 429.85 | +13.95 (+3.35%) | 2,005,501 |
| 21 Nov 2006 | INR | 414.8 | 418 | 408.15 | 415.9 | 415.9 | +6.7 (+1.64%) | 1,665,768 |
| 20 Nov 2006 | INR | 400.6 | 412 | 388 | 409.2 | 409.2 | +9.55 (+2.39%) | 1,910,619 |
| 17 Nov 2006 | INR | 397.9 | 404.4 | 393.1 | 399.65 | 399.65 | +3.05 (+0.77%) | 1,047,649 |
| 16 Nov 2006 | INR | 403 | 405 | 392.5 | 396.6 | 396.6 | -4.75 (-1.18%) | 806,791 |
| 15 Nov 2006 | INR | 401.85 | 406 | 399.6 | 401.35 | 401.35 | +1.9 (+0.48%) | 1,689,625 |
| 14 Nov 2006 | INR | 405.5 | 407.9 | 395.05 | 399.45 | 399.45 | -4.05 (-1.00%) | 1,217,683 |
| 13 Nov 2006 | INR | 393 | 404.4 | 391.2 | 403.5 | 403.5 | +12.3 (+3.14%) | 1,877,890 |
| 10 Nov 2006 | INR | 390 | 395.75 | 386.1 | 391.2 | 391.2 | +3.35 (+0.86%) | 1,502,693 |
| 9 Nov 2006 | INR | 390 | 390 | 380.55 | 387.85 | 387.85 | +8.4 (+2.21%) | 1,343,117 |
| 8 Nov 2006 | INR | 388.5 | 388.5 | 371.15 | 379.45 | 379.45 | -7.7 (-1.99%) | 1,767,419 |
| 7 Nov 2006 | INR | 391 | 395.9 | 385.15 | 387.15 | 387.15 | -1.7 (-0.44%) | 1,197,346 |
| 6 Nov 2006 | INR | 391 | 393.5 | 387.25 | 388.85 | 388.85 | -2.15 (-0.55%) | 651,414 |
| 3 Nov 2006 | INR | 395 | 395.7 | 385.6 | 391 | 391 | -0.6 (-0.15%) | 890,053 |
