| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2006 | INR | 302 | 309.9 | 265.1 | 274.55 | 54.91 | -26 (-8.65%) | 259,193 |
| 11 Dec 2006 | INR | 327.6 | 327.6 | 295 | 300.55 | 60.11 | -24.7 (-7.59%) | 250,086 |
| 8 Dec 2006 | INR | 335.8 | 337.8 | 324.25 | 325.25 | 65.05 | -8.95 (-2.68%) | 231,427 |
| 7 Dec 2006 | INR | 341.35 | 344.9 | 332.65 | 334.2 | 66.84 | -5.7 (-1.68%) | 233,044 |
| 6 Dec 2006 | INR | 349.9 | 354 | 331.15 | 339.9 | 67.98 | -6.3 (-1.82%) | 385,885 |
| 5 Dec 2006 | INR | 346 | 356.2 | 343 | 346.2 | 69.24 | +4.25 (+1.24%) | 589,495 |
| 4 Dec 2006 | INR | 355 | 355.8 | 340.15 | 341.95 | 68.39 | -11.15 (-3.16%) | 453,079 |
| 1 Dec 2006 | INR | 339 | 364.3 | 337.2 | 353.1 | 70.62 | +16.55 (+4.92%) | 1,818,173 |
| 30 Nov 2006 | INR | 344.65 | 351.8 | 333.55 | 336.55 | 67.31 | -1.95 (-0.58%) | 750,135 |
| 29 Nov 2006 | INR | 328.75 | 342 | 327.05 | 338.5 | 67.7 | +13.15 (+4.04%) | 635,021 |
| 28 Nov 2006 | INR | 335.1 | 335.1 | 324.25 | 325.35 | 65.07 | -14.4 (-4.24%) | 187,263 |
| 27 Nov 2006 | INR | 336.65 | 346.9 | 336.6 | 339.75 | 67.95 | +3.75 (+1.12%) | 364,404 |
| 24 Nov 2006 | INR | 330.65 | 342 | 330 | 336 | 67.2 | +6.65 (+2.02%) | 429,435 |
| 23 Nov 2006 | INR | 333.35 | 339.8 | 327 | 329.35 | 65.87 | -1.85 (-0.56%) | 368,595 |
| 22 Nov 2006 | INR | 331.6 | 338.8 | 326 | 331.2 | 66.24 | +2.7 (+0.82%) | 327,083 |
| 21 Nov 2006 | INR | 319 | 331.4 | 318.2 | 328.5 | 65.7 | +11.7 (+3.69%) | 405,190 |
| 20 Nov 2006 | INR | 327.4 | 329.8 | 306.3 | 316.8 | 63.36 | -12.1 (-3.68%) | 380,404 |
| 17 Nov 2006 | INR | 347.5 | 348.4 | 322.1 | 328.9 | 65.78 | -15.7 (-4.56%) | 355,712 |
| 16 Nov 2006 | INR | 337.45 | 357.9 | 334.6 | 344.6 | 68.92 | +9.75 (+2.91%) | 1,297,436 |
| 15 Nov 2006 | INR | 342 | 344.8 | 333 | 334.85 | 66.97 | -4.45 (-1.31%) | 299,142 |
| 14 Nov 2006 | INR | 354 | 356.8 | 338.25 | 339.3 | 67.86 | -14.35 (-4.06%) | 528,826 |
| 13 Nov 2006 | INR | 349.5 | 357.15 | 347 | 353.65 | 70.73 | +7.2 (+2.08%) | 1,206,681 |
| 10 Nov 2006 | INR | 331.5 | 350.5 | 329 | 346.45 | 69.29 | +16.35 (+4.95%) | 1,714,994 |
| 9 Nov 2006 | INR | 332 | 344.1 | 328.35 | 330.1 | 66.02 | +1.45 (+0.44%) | 1,423,029 |
| 8 Nov 2006 | INR | 317 | 336.8 | 317 | 328.65 | 65.73 | +10.6 (+3.33%) | 1,473,961 |
| 7 Nov 2006 | INR | 326.5 | 331.7 | 315 | 318.05 | 63.61 | -10.1 (-3.08%) | 397,449 |
| 6 Nov 2006 | INR | 333 | 334.65 | 325.1 | 328.15 | 65.63 | -1.75 (-0.53%) | 495,029 |
| 3 Nov 2006 | INR | 329.7 | 338.6 | 322 | 329.9 | 65.98 | +3 (+0.92%) | 1,722,910 |
| 2 Nov 2006 | INR | 320.1 | 334.8 | 318 | 326.9 | 65.38 | +10.1 (+3.19%) | 2,455,640 |
| 1 Nov 2006 | INR | 294 | 319.9 | 294 | 316.8 | 63.36 | +24.9 (+8.53%) | 1,688,843 |
