| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 419.95 | 423 | 403.15 | 410.85 | 410.85 | -2.4 (-0.58%) | 5,248 |
| 22 Dec 2006 | INR | 417.7 | 417.7 | 411.35 | 413.25 | 413.25 | -0.25 (-0.06%) | 1,138 |
| 21 Dec 2006 | INR | 432 | 432 | 410 | 413.5 | 413.5 | -1.65 (-0.40%) | 3,278 |
| 20 Dec 2006 | INR | 412.5 | 415.7 | 409 | 415.15 | 415.15 | +2.5 (+0.61%) | 7,028 |
| 19 Dec 2006 | INR | 410 | 420.1 | 404.3 | 412.65 | 412.65 | -0.35 (-0.08%) | 5,811 |
| 18 Dec 2006 | INR | 415 | 420 | 403.35 | 413 | 413 | -11.95 (-2.81%) | 4,079 |
| 15 Dec 2006 | INR | 432.5 | 432.5 | 420.75 | 424.95 | 424.95 | +9.4 (+2.26%) | 5,393 |
| 14 Dec 2006 | INR | 410.9 | 426 | 398 | 415.55 | 415.55 | +7 (+1.71%) | 7,651 |
| 13 Dec 2006 | INR | 392.3 | 410 | 383.1 | 408.55 | 408.55 | +7.55 (+1.88%) | 3,648 |
| 12 Dec 2006 | INR | 416 | 416 | 389 | 401 | 401 | -5.75 (-1.41%) | 6,469 |
| 11 Dec 2006 | INR | 420.1 | 420.1 | 401.1 | 406.75 | 406.75 | -0.25 (-0.06%) | 4,748 |
| 8 Dec 2006 | INR | 401.05 | 424.9 | 396.25 | 407 | 407 | +6.65 (+1.66%) | 13,993 |
| 7 Dec 2006 | INR | 393.75 | 403 | 393.7 | 400.35 | 400.35 | +0.5 (+0.13%) | 3,289 |
| 6 Dec 2006 | INR | 400.05 | 403 | 393 | 399.85 | 399.85 | -2.85 (-0.71%) | 4,257 |
| 5 Dec 2006 | INR | 402 | 409 | 400 | 402.7 | 402.7 | +1.85 (+0.46%) | 3,183 |
| 4 Dec 2006 | INR | 400 | 404.8 | 399 | 400.85 | 400.85 | +4 (+1.01%) | 3,619 |
| 1 Dec 2006 | INR | 404 | 415 | 393 | 396.85 | 396.85 | -3.2 (-0.80%) | 45,631 |
| 30 Nov 2006 | INR | 384.4 | 405 | 384.4 | 400.05 | 400.05 | +13.9 (+3.60%) | 16,552 |
| 29 Nov 2006 | INR | 381 | 390 | 379 | 386.15 | 386.15 | +8.5 (+2.25%) | 35,033 |
| 28 Nov 2006 | INR | 375 | 382 | 372 | 377.65 | 377.65 | -7.45 (-1.93%) | 14,185 |
| 27 Nov 2006 | INR | 376 | 389.95 | 374 | 385.1 | 385.1 | +1.9 (+0.50%) | 3,343 |
| 24 Nov 2006 | INR | 397.5 | 399 | 373 | 383.2 | 383.2 | -2 (-0.52%) | 9,497 |
| 23 Nov 2006 | INR | 379.8 | 388 | 375 | 385.2 | 385.2 | +12.5 (+3.35%) | 32,681 |
| 22 Nov 2006 | INR | 347.9 | 376.85 | 343 | 372.7 | 372.7 | +25.85 (+7.45%) | 74,266 |
| 21 Nov 2006 | INR | 346.95 | 349.6 | 338.05 | 346.85 | 346.85 | +10.9 (+3.24%) | 1,899 |
| 20 Nov 2006 | INR | 340.05 | 342.85 | 328 | 335.95 | 335.95 | -11.55 (-3.32%) | 3,751 |
| 17 Nov 2006 | INR | 347.15 | 350 | 337.4 | 347.5 | 347.5 | -1.1 (-0.32%) | 3,968 |
| 16 Nov 2006 | INR | 357.95 | 358 | 346.15 | 348.6 | 348.6 | -4.45 (-1.26%) | 11,431 |
| 15 Nov 2006 | INR | 352 | 360 | 350 | 353.05 | 353.05 | -4.85 (-1.36%) | 3,026 |
| 14 Nov 2006 | INR | 366 | 366 | 354.15 | 357.9 | 357.9 | +6.55 (+1.86%) | 3,454 |
