| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 305.55 | 314.65 | 304.5 | 308.85 | 61.77 | +3.45 (+1.13%) | 2,694,295 |
| 22 Dec 2006 | INR | 307.9 | 311 | 303.1 | 305.4 | 61.08 | -0.05 (-0.02%) | 2,123,410 |
| 21 Dec 2006 | INR | 306 | 313.9 | 295.05 | 305.45 | 61.09 | +0.15 (+0.05%) | 4,545,680 |
| 20 Dec 2006 | INR | 318 | 318 | 303.15 | 305.3 | 61.06 | -3.9 (-1.26%) | 4,834,720 |
| 19 Dec 2006 | INR | 317.7 | 328.95 | 305.15 | 309.2 | 61.84 | -9.6 (-3.01%) | 9,913,470 |
| 18 Dec 2006 | INR | 334.95 | 334.95 | 313.3 | 318.8 | 63.76 | -10.95 (-3.32%) | 8,037,365 |
| 15 Dec 2006 | INR | 326 | 335.9 | 326 | 329.75 | 65.95 | +7.15 (+2.22%) | 4,514,600 |
| 14 Dec 2006 | INR | 312.8 | 322.6 | 308.2 | 322.6 | 64.52 | +15.4 (+5.01%) | 4,949,770 |
| 13 Dec 2006 | INR | 291.35 | 312.9 | 287.8 | 307.2 | 61.44 | +4.25 (+1.40%) | 10,542,865 |
| 12 Dec 2006 | INR | 332 | 338.8 | 302.95 | 302.95 | 60.59 | -33.65 (-10.00%) | 9,155,210 |
| 11 Dec 2006 | INR | 364.7 | 366.65 | 330.35 | 336.6 | 67.32 | -28.7 (-7.86%) | 8,732,985 |
| 8 Dec 2006 | INR | 382.8 | 387.4 | 363 | 365.3 | 73.06 | -13.95 (-3.68%) | 9,549,150 |
| 7 Dec 2006 | INR | 371.75 | 384 | 365 | 379.25 | 75.85 | +11.65 (+3.17%) | 15,938,865 |
| 6 Dec 2006 | INR | 396.4 | 401.4 | 355 | 367.6 | 73.52 | -25.8 (-6.56%) | 16,071,370 |
| 5 Dec 2006 | INR | 390.75 | 407.7 | 389.2 | 393.4 | 78.68 | +7.55 (+1.96%) | 13,698,275 |
| 4 Dec 2006 | INR | 369 | 398.65 | 369 | 385.85 | 77.17 | +17.65 (+4.79%) | 19,906,595 |
| 1 Dec 2006 | INR | 365 | 383.65 | 364.15 | 368.2 | 73.64 | -6 (-1.60%) | 17,998,420 |
| 30 Nov 2006 | INR | 335.15 | 389.4 | 335.15 | 374.2 | 74.84 | +43.05 (+13.00%) | 36,193,555 |
| 29 Nov 2006 | INR | 278.35 | 331.15 | 277.7 | 331.15 | 66.23 | +55.2 (+20.00%) | 20,472,290 |
| 28 Nov 2006 | INR | 282.35 | 285 | 273.3 | 275.95 | 55.19 | -7.05 (-2.49%) | 4,378,960 |
| 27 Nov 2006 | INR | 281.2 | 290.9 | 278.5 | 283 | 56.6 | +2.95 (+1.05%) | 8,396,765 |
| 24 Nov 2006 | INR | 276.5 | 286.7 | 275.05 | 280.05 | 56.01 | +3.15 (+1.14%) | 7,130,345 |
| 23 Nov 2006 | INR | 275.2 | 284.9 | 265.4 | 276.9 | 55.38 | +3.75 (+1.37%) | 12,945,950 |
| 22 Nov 2006 | INR | 262 | 281.85 | 262 | 273.15 | 54.63 | +11.55 (+4.42%) | 15,292,195 |
| 21 Nov 2006 | INR | 259.85 | 274.4 | 258 | 261.6 | 52.32 | +3.65 (+1.42%) | 9,173,100 |
| 20 Nov 2006 | INR | 239.3 | 260.9 | 228.05 | 257.95 | 51.59 | +19.35 (+8.11%) | 8,519,225 |
| 17 Nov 2006 | INR | 246.3 | 248.85 | 235.2 | 238.6 | 47.72 | -5.05 (-2.07%) | 3,762,755 |
| 16 Nov 2006 | INR | 238 | 251.45 | 236 | 243.65 | 48.73 | +7.25 (+3.07%) | 5,142,555 |
| 15 Nov 2006 | INR | 244 | 247.3 | 235.1 | 236.4 | 47.28 | -9.05 (-3.69%) | 2,066,485 |
| 14 Nov 2006 | INR | 251.8 | 254.8 | 243.2 | 245.45 | 49.09 | -5.05 (-2.02%) | 4,193,980 |
