| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2006 | INR | 240 | 240 | 235 | 237.7 | 237.7 | -2.05 (-0.86%) | 2,417 |
| 7 Dec 2006 | INR | 247 | 247 | 233.2 | 239.75 | 239.75 | -4.75 (-1.94%) | 12,160 |
| 6 Dec 2006 | INR | 246 | 248 | 242 | 244.5 | 244.5 | -1.5 (-0.61%) | 5,800 |
| 5 Dec 2006 | INR | 250 | 250 | 243.65 | 246 | 246 | -2 (-0.81%) | 6,188 |
| 4 Dec 2006 | INR | 261.8 | 261.8 | 246.2 | 248 | 248 | -4.1 (-1.63%) | 6,911 |
| 1 Dec 2006 | INR | 253 | 255 | 251 | 252.1 | 252.1 | -0.9 (-0.36%) | 2,518 |
| 30 Nov 2006 | INR | 254.05 | 254.05 | 250.1 | 253 | 253 | -5 (-1.94%) | 5,531 |
| 29 Nov 2006 | INR | 253.1 | 258 | 253.1 | 258 | 258 | +3.25 (+1.28%) | 1,496 |
| 28 Nov 2006 | INR | 253.1 | 257 | 253 | 254.75 | 254.75 | -1.85 (-0.72%) | 2,835 |
| 27 Nov 2006 | INR | 251 | 259.5 | 251 | 256.6 | 256.6 | +5.55 (+2.21%) | 4,389 |
| 24 Nov 2006 | INR | 247.3 | 254 | 247.3 | 251.05 | 251.05 | -2.4 (-0.95%) | 2,591 |
| 23 Nov 2006 | INR | 255 | 263.5 | 250.5 | 253.45 | 253.45 | +0.05 (+0.02%) | 9,957 |
| 22 Nov 2006 | INR | 260 | 262.85 | 252 | 253.4 | 253.4 | -5.75 (-2.22%) | 7,458 |
| 21 Nov 2006 | INR | 265 | 268 | 258 | 259.15 | 259.15 | -3.9 (-1.48%) | 9,801 |
| 20 Nov 2006 | INR | 264 | 268.25 | 259 | 263.05 | 263.05 | -5.25 (-1.96%) | 8,346 |
| 17 Nov 2006 | INR | 277 | 278 | 264.8 | 268.3 | 268.3 | +5.1 (+1.94%) | 117,817 |
| 16 Nov 2006 | INR | 275 | 278.85 | 262.8 | 263.2 | 263.2 | -14.8 (-5.32%) | 5,242 |
| 15 Nov 2006 | INR | 283 | 286.9 | 275.05 | 278 | 278 | +1.2 (+0.43%) | 68,184 |
| 14 Nov 2006 | INR | 281 | 284.9 | 270 | 276.8 | 276.8 | +1.05 (+0.38%) | 13,308 |
| 13 Nov 2006 | INR | 280.05 | 288 | 275.1 | 275.75 | 275.75 | -4.2 (-1.50%) | 10,333 |
| 10 Nov 2006 | INR | 283 | 289 | 276.4 | 279.95 | 279.95 | -0.05 (-0.02%) | 37,655 |
| 9 Nov 2006 | INR | 270 | 281 | 268 | 280 | 280 | +11.4 (+4.24%) | 85,662 |
| 8 Nov 2006 | INR | 265 | 274.8 | 260.5 | 268.6 | 268.6 | +3.65 (+1.38%) | 26,028 |
| 7 Nov 2006 | INR | 252 | 267.15 | 252 | 264.95 | 264.95 | +12.25 (+4.85%) | 15,575 |
| 6 Nov 2006 | INR | 248.15 | 263 | 248.1 | 252.7 | 252.7 | +3.75 (+1.51%) | 18,643 |
| 3 Nov 2006 | INR | 248.5 | 252.45 | 248 | 248.95 | 248.95 | -3.35 (-1.33%) | 3,949 |
| 2 Nov 2006 | INR | 250 | 253.5 | 249 | 252.3 | 252.3 | +4.35 (+1.75%) | 5,672 |
| 1 Nov 2006 | INR | 251.4 | 251.5 | 243.1 | 247.95 | 247.95 | -0.2 (-0.08%) | 18,277 |
| 31 Oct 2006 | INR | 248.2 | 253.8 | 247.3 | 248.15 | 248.15 | -3.75 (-1.49%) | 12,623 |
| 30 Oct 2006 | INR | 249.1 | 255 | 247 | 251.9 | 251.9 | +2.9 (+1.16%) | 18,745 |
