| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 211 | 212 | 207.15 | 208.15 | 208.15 | -1.8 (-0.86%) | 97,741 |
| 13 Dec 2006 | INR | 202.6 | 212 | 199 | 209.95 | 209.95 | +6.8 (+3.35%) | 38,830 |
| 12 Dec 2006 | INR | 214.9 | 214.9 | 199 | 203.15 | 203.15 | -9.05 (-4.26%) | 53,309 |
| 11 Dec 2006 | INR | 215 | 220 | 206.25 | 212.2 | 212.2 | -6.05 (-2.77%) | 69,513 |
| 8 Dec 2006 | INR | 221.75 | 222.7 | 216 | 218.25 | 218.25 | -1.75 (-0.80%) | 52,822 |
| 7 Dec 2006 | INR | 229 | 232 | 217.6 | 220 | 220 | -7.05 (-3.11%) | 95,056 |
| 6 Dec 2006 | INR | 231.9 | 233.8 | 220.25 | 227.05 | 227.05 | -0.85 (-0.37%) | 200,473 |
| 5 Dec 2006 | INR | 234.9 | 235 | 225.2 | 227.9 | 227.9 | -3.15 (-1.36%) | 65,679 |
| 4 Dec 2006 | INR | 230.8 | 233.9 | 223.05 | 231.05 | 231.05 | +3.65 (+1.61%) | 178,876 |
| 1 Dec 2006 | INR | 224.7 | 233.45 | 220 | 227.4 | 227.4 | +4.95 (+2.23%) | 284,006 |
| 30 Nov 2006 | INR | 227.4 | 229 | 220 | 222.45 | 222.45 | +0.8 (+0.36%) | 113,875 |
| 29 Nov 2006 | INR | 210 | 227 | 210 | 221.65 | 221.65 | +12.95 (+6.21%) | 551,688 |
| 28 Nov 2006 | INR | 209.9 | 210.4 | 204.5 | 208.7 | 208.7 | -1.5 (-0.71%) | 39,311 |
| 27 Nov 2006 | INR | 204.9 | 214.45 | 204.9 | 210.2 | 210.2 | +6.25 (+3.06%) | 106,819 |
| 24 Nov 2006 | INR | 203 | 207.25 | 201.5 | 203.95 | 203.95 | +1.7 (+0.84%) | 161,190 |
| 23 Nov 2006 | INR | 209 | 213 | 200.15 | 202.25 | 202.25 | -4.25 (-2.06%) | 92,736 |
| 22 Nov 2006 | INR | 202 | 212.5 | 202 | 206.5 | 206.5 | +5.05 (+2.51%) | 59,115 |
| 21 Nov 2006 | INR | 203.8 | 207.9 | 199 | 201.45 | 201.45 | -4.3 (-2.09%) | 61,133 |
| 20 Nov 2006 | INR | 202.8 | 207 | 194.25 | 205.75 | 205.75 | +0.75 (+0.37%) | 83,586 |
| 17 Nov 2006 | INR | 214 | 215.8 | 197.15 | 205 | 205 | -8.4 (-3.94%) | 94,025 |
| 16 Nov 2006 | INR | 217.9 | 222.85 | 212.65 | 213.4 | 213.4 | -2.9 (-1.34%) | 58,335 |
| 15 Nov 2006 | INR | 218.9 | 221.4 | 210.55 | 216.3 | 216.3 | -0.45 (-0.21%) | 56,451 |
| 14 Nov 2006 | INR | 225 | 226.5 | 214 | 216.75 | 216.75 | -6.2 (-2.78%) | 68,111 |
| 13 Nov 2006 | INR | 224 | 229.45 | 221.55 | 222.95 | 222.95 | +1.6 (+0.72%) | 278,042 |
| 10 Nov 2006 | INR | 216.85 | 225 | 211 | 221.35 | 221.35 | +6.9 (+3.22%) | 303,246 |
| 9 Nov 2006 | INR | 211 | 216.85 | 210 | 214.45 | 214.45 | +5.4 (+2.58%) | 58,921 |
| 8 Nov 2006 | INR | 214.8 | 216 | 206 | 209.05 | 209.05 | -3.45 (-1.62%) | 56,200 |
| 7 Nov 2006 | INR | 220.45 | 220.5 | 210 | 212.5 | 212.5 | -6.15 (-2.81%) | 193,432 |
| 6 Nov 2006 | INR | 214.95 | 224 | 206 | 218.65 | 218.65 | +4.5 (+2.10%) | 402,785 |
| 3 Nov 2006 | INR | 210 | 227.25 | 205.15 | 214.15 | 214.15 | +13 (+6.46%) | 517,663 |
