| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2006 | INR | 240 | 245 | 228 | 235.65 | 235.65 | -5.55 (-2.30%) | 169,604 |
| 11 Dec 2006 | INR | 242 | 249.95 | 239 | 241.2 | 241.2 | -1.85 (-0.76%) | 164,078 |
| 8 Dec 2006 | INR | 244.4 | 254.7 | 240 | 243.05 | 243.05 | +0.2 (+0.08%) | 219,901 |
| 7 Dec 2006 | INR | 255.8 | 261 | 241 | 242.85 | 242.85 | -10.05 (-3.97%) | 259,836 |
| 6 Dec 2006 | INR | 243.35 | 262.95 | 239 | 252.9 | 252.9 | +12.4 (+5.16%) | 716,668 |
| 5 Dec 2006 | INR | 237 | 248.1 | 235.2 | 240.5 | 240.5 | +7.2 (+3.09%) | 409,021 |
| 4 Dec 2006 | INR | 224.5 | 235.75 | 222.6 | 233.3 | 233.3 | +11.5 (+5.18%) | 236,039 |
| 1 Dec 2006 | INR | 220.05 | 231.85 | 218.05 | 221.8 | 221.8 | +2.35 (+1.07%) | 224,049 |
| 30 Nov 2006 | INR | 228.7 | 228.9 | 217.3 | 219.45 | 219.45 | -7.6 (-3.35%) | 151,182 |
| 29 Nov 2006 | INR | 224 | 236.85 | 222 | 227.05 | 227.05 | +6.45 (+2.92%) | 673,004 |
| 28 Nov 2006 | INR | 203 | 231.4 | 203 | 220.6 | 220.6 | +22 (+11.08%) | 827,712 |
| 27 Nov 2006 | INR | 199.9 | 203.5 | 197.5 | 198.6 | 198.6 | +1.55 (+0.79%) | 28,011 |
| 24 Nov 2006 | INR | 203.05 | 205 | 195.9 | 197.05 | 197.05 | -5.75 (-2.84%) | 34,696 |
| 23 Nov 2006 | INR | 206.5 | 211.9 | 201.05 | 202.8 | 202.8 | -2.3 (-1.12%) | 33,070 |
| 22 Nov 2006 | INR | 207.8 | 214 | 202 | 205.1 | 205.1 | +0.15 (+0.07%) | 87,525 |
| 21 Nov 2006 | INR | 197 | 209.75 | 197 | 204.95 | 204.95 | +9.85 (+5.05%) | 61,392 |
| 20 Nov 2006 | INR | 196 | 198.5 | 185.25 | 195.1 | 195.1 | -3.05 (-1.54%) | 51,467 |
| 17 Nov 2006 | INR | 204 | 207 | 194.3 | 198.15 | 198.15 | -3.15 (-1.56%) | 58,919 |
| 16 Nov 2006 | INR | 207.45 | 213.85 | 200 | 201.3 | 201.3 | -3.35 (-1.64%) | 100,789 |
| 15 Nov 2006 | INR | 210.9 | 212.5 | 204.3 | 204.65 | 204.65 | -4.1 (-1.96%) | 55,484 |
| 14 Nov 2006 | INR | 211.8 | 221.5 | 207.1 | 208.75 | 208.75 | -1.15 (-0.55%) | 150,110 |
| 13 Nov 2006 | INR | 208.75 | 217.4 | 205.05 | 209.9 | 209.9 | +3.95 (+1.92%) | 118,859 |
| 10 Nov 2006 | INR | 219.4 | 220.95 | 204 | 205.95 | 205.95 | -11.85 (-5.44%) | 174,965 |
| 9 Nov 2006 | INR | 195 | 227.4 | 193 | 217.8 | 217.8 | +25.65 (+13.35%) | 874,226 |
| 8 Nov 2006 | INR | 194.35 | 198.5 | 188 | 192.15 | 192.15 | -1.8 (-0.93%) | 44,269 |
| 7 Nov 2006 | INR | 199 | 201.9 | 192.25 | 193.95 | 193.95 | -3.45 (-1.75%) | 36,936 |
| 6 Nov 2006 | INR | 197 | 203.9 | 193.6 | 197.4 | 197.4 | +1.6 (+0.82%) | 58,695 |
| 3 Nov 2006 | INR | 204.45 | 204.45 | 192 | 195.8 | 195.8 | -6.7 (-3.31%) | 87,585 |
| 2 Nov 2006 | INR | 205 | 213.7 | 201.1 | 202.5 | 202.5 | -1.8 (-0.88%) | 108,646 |
| 1 Nov 2006 | INR | 204.2 | 212.85 | 202 | 204.3 | 204.3 | +3.65 (+1.82%) | 178,182 |
