| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2006 | INR | 671.8 | 680.55 | 648.2 | 675.55 | 675.55 | +26.1 (+4.02%) | 873,186 |
| 28 Dec 2006 | INR | 660.2 | 661.85 | 646.8 | 649.45 | 649.45 | -7.5 (-1.14%) | 405,575 |
| 27 Dec 2006 | INR | 655.5 | 660.55 | 653.85 | 656.95 | 656.95 | +3.05 (+0.47%) | 383,859 |
| 26 Dec 2006 | INR | 639.3 | 656.4 | 639.3 | 653.9 | 653.9 | +10.85 (+1.69%) | 453,335 |
| 22 Dec 2006 | INR | 642.95 | 650.05 | 640.05 | 643.05 | 643.05 | +3.8 (+0.59%) | 434,263 |
| 21 Dec 2006 | INR | 648.2 | 648.2 | 633.7 | 639.25 | 639.25 | -4.3 (-0.67%) | 555,141 |
| 20 Dec 2006 | INR | 653.65 | 657.25 | 626.7 | 643.55 | 643.55 | -2.6 (-0.40%) | 886,586 |
| 19 Dec 2006 | INR | 660.9 | 666.75 | 641.9 | 646.15 | 646.15 | -19.7 (-2.96%) | 935,602 |
| 18 Dec 2006 | INR | 664.35 | 674.55 | 653.85 | 665.85 | 665.85 | +3.25 (+0.49%) | 1,218,653 |
| 15 Dec 2006 | INR | 672 | 676.7 | 658.2 | 662.6 | 662.6 | -4.4 (-0.66%) | 961,884 |
| 14 Dec 2006 | INR | 653.65 | 673.4 | 646.6 | 667 | 667 | +17.35 (+2.67%) | 1,162,945 |
| 13 Dec 2006 | INR | 630.25 | 658 | 611 | 649.65 | 649.65 | +19.25 (+3.05%) | 2,607,878 |
| 12 Dec 2006 | INR | 689.25 | 694.35 | 601.2 | 630.4 | 630.4 | -58.95 (-8.55%) | 2,614,184 |
| 11 Dec 2006 | INR | 693.6 | 715.9 | 668.2 | 689.35 | 689.35 | -5.45 (-0.78%) | 2,231,321 |
| 8 Dec 2006 | INR | 708.15 | 711.6 | 691.95 | 694.8 | 694.8 | -10.6 (-1.50%) | 1,034,070 |
| 7 Dec 2006 | INR | 667.3 | 708.15 | 655.45 | 705.4 | 705.4 | +37.6 (+5.63%) | 1,868,016 |
| 6 Dec 2006 | INR | 684.55 | 684.55 | 664.55 | 667.8 | 667.8 | -14.6 (-2.14%) | 479,485 |
| 5 Dec 2006 | INR | 689.95 | 693.6 | 672.7 | 682.4 | 682.4 | -2.7 (-0.39%) | 489,442 |
| 4 Dec 2006 | INR | 675.55 | 697.2 | 672.2 | 685.1 | 685.1 | +15.75 (+2.35%) | 1,440,411 |
| 1 Dec 2006 | INR | 640.5 | 680.7 | 631.85 | 669.35 | 669.35 | +34.25 (+5.39%) | 803,395 |
| 30 Nov 2006 | INR | 640.25 | 644.4 | 631.85 | 635.1 | 635.1 | -4.05 (-0.63%) | 410,014 |
| 29 Nov 2006 | INR | 633.7 | 646.9 | 633.7 | 639.15 | 639.15 | +8.2 (+1.30%) | 437,766 |
| 28 Nov 2006 | INR | 641.85 | 644.6 | 628.6 | 630.95 | 630.95 | -9.95 (-1.55%) | 355,611 |
| 27 Nov 2006 | INR | 650.05 | 655.45 | 637.35 | 640.9 | 640.9 | -9.15 (-1.41%) | 245,726 |
| 24 Nov 2006 | INR | 651.35 | 660 | 648.2 | 650.05 | 650.05 | -1.2 (-0.18%) | 751,377 |
| 23 Nov 2006 | INR | 659.1 | 660.75 | 643.5 | 651.25 | 651.25 | +17.55 (+2.77%) | 1,452,615 |
| 22 Nov 2006 | INR | 621.35 | 644.35 | 615.15 | 633.7 | 633.7 | +17 (+2.76%) | 569,047 |
| 21 Nov 2006 | INR | 614 | 621.65 | 614 | 616.7 | 616.7 | +5.1 (+0.83%) | 193,609 |
| 20 Nov 2006 | INR | 618.25 | 620.25 | 607.35 | 611.6 | 611.6 | -8.2 (-1.32%) | 353,072 |
| 17 Nov 2006 | INR | 630.95 | 631.85 | 617 | 619.8 | 619.8 | -2.2 (-0.35%) | 349,894 |
