| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | INR | 1,043 | 1,043 | 1,006 | 1,019.05 | 203.81 | +7.05 (+0.70%) | 11,010 |
| 21 Dec 2006 | INR | 1,005 | 1,030 | 1,000.5 | 1,012 | 202.4 | -10.95 (-1.07%) | 2,970 |
| 20 Dec 2006 | INR | 1,020.6 | 1,033 | 997 | 1,022.95 | 204.59 | +5.45 (+0.54%) | 7,215 |
| 19 Dec 2006 | INR | 1,039.95 | 1,039.95 | 1,006 | 1,017.5 | 203.5 | -5.7 (-0.56%) | 5,990 |
| 18 Dec 2006 | INR | 1,032.9 | 1,033 | 990 | 1,023.2 | 204.64 | -6.8 (-0.66%) | 7,535 |
| 15 Dec 2006 | INR | 1,043.95 | 1,065 | 1,030 | 1,030 | 206 | -6 (-0.58%) | 21,595 |
| 14 Dec 2006 | INR | 1,028 | 1,041.2 | 1,019 | 1,036 | 207.2 | +5.65 (+0.55%) | 97,700 |
| 13 Dec 2006 | INR | 999.95 | 1,040 | 980 | 1,030.35 | 206.07 | +10.35 (+1.01%) | 24,455 |
| 12 Dec 2006 | INR | 1,018.45 | 1,050 | 990.05 | 1,020 | 204 | -2.9 (-0.28%) | 29,465 |
| 11 Dec 2006 | INR | 1,043 | 1,052.85 | 963 | 1,022.9 | 204.58 | -17.1 (-1.64%) | 36,935 |
| 8 Dec 2006 | INR | 1,076 | 1,077.5 | 1,019.9 | 1,040 | 208 | -20 (-1.89%) | 26,360 |
| 7 Dec 2006 | INR | 1,006.15 | 1,075 | 1,006.15 | 1,060 | 212 | +20 (+1.92%) | 25,480 |
| 6 Dec 2006 | INR | 1,085 | 1,090 | 1,039.9 | 1,040 | 208 | -38 (-3.53%) | 27,290 |
| 5 Dec 2006 | INR | 1,068 | 1,114.5 | 1,062.2 | 1,078 | 215.6 | +17 (+1.60%) | 139,825 |
| 4 Dec 2006 | INR | 1,078.9 | 1,078.9 | 1,025 | 1,061 | 212.2 | -13.95 (-1.30%) | 118,560 |
| 1 Dec 2006 | INR | 999 | 1,083.9 | 993.05 | 1,074.95 | 214.99 | +89.55 (+9.09%) | 358,645 |
| 30 Nov 2006 | INR | 1,005.9 | 1,019 | 963 | 985.4 | 197.08 | -4.65 (-0.47%) | 112,465 |
| 29 Nov 2006 | INR | 998.4 | 1,017.95 | 980 | 990.05 | 198.01 | +9.4 (+0.96%) | 42,835 |
| 28 Nov 2006 | INR | 999.7 | 1,024 | 960 | 980.65 | 196.13 | -27.75 (-2.75%) | 54,170 |
| 27 Nov 2006 | INR | 1,020 | 1,038.8 | 975 | 1,008.4 | 201.68 | -2.45 (-0.24%) | 86,810 |
| 24 Nov 2006 | INR | 1,056 | 1,075.55 | 1,002.65 | 1,010.85 | 202.17 | -33.7 (-3.23%) | 104,800 |
| 23 Nov 2006 | INR | 1,089.9 | 1,119 | 1,027 | 1,044.55 | 208.91 | -41.75 (-3.84%) | 108,030 |
| 22 Nov 2006 | INR | 1,110 | 1,155 | 1,066 | 1,086.3 | 217.26 | -6.25 (-0.57%) | 443,615 |
| 21 Nov 2006 | INR | 1,004.6 | 1,092.55 | 996.5 | 1,092.55 | 218.51 | +99.3 (+10.00%) | 328,590 |
| 20 Nov 2006 | INR | 1,009 | 1,015 | 976 | 993.25 | 198.65 | -16.6 (-1.64%) | 74,490 |
| 17 Nov 2006 | INR | 994.85 | 1,024 | 972 | 1,009.85 | 201.97 | +28.55 (+2.91%) | 396,535 |
| 16 Nov 2006 | INR | 983 | 1,024 | 962.05 | 981.3 | 196.26 | +15.6 (+1.62%) | 453,870 |
| 15 Nov 2006 | INR | 939.7 | 1,016.3 | 850 | 965.7 | 193.14 | +23.6 (+2.51%) | 947,695 |
| 14 Nov 2006 | INR | 844.95 | 970 | 833.3 | 942.1 | 188.42 | +104.9 (+12.53%) | 692,195 |
| 13 Nov 2006 | INR | 825 | 850 | 820 | 837.2 | 167.44 | +13.2 (+1.60%) | 39,310 |
