| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | INR | 278.85 | 297.7 | 277 | 283.1 | 283.1 | +6.1 (+2.20%) | 71,900 |
| 21 Dec 2006 | INR | 267.1 | 278.35 | 267.1 | 277 | 277 | +6.35 (+2.35%) | 34,900 |
| 20 Dec 2006 | INR | 270 | 274.6 | 268.5 | 270.65 | 270.65 | +3.35 (+1.25%) | 16,900 |
| 19 Dec 2006 | INR | 265 | 272 | 264 | 267.3 | 267.3 | +3.55 (+1.35%) | 25,300 |
| 18 Dec 2006 | INR | 267.8 | 273 | 258.05 | 263.75 | 263.75 | +2.75 (+1.05%) | 58,000 |
| 15 Dec 2006 | INR | 273 | 273 | 260 | 261 | 261 | -8.65 (-3.21%) | 9,600 |
| 14 Dec 2006 | INR | 266.4 | 277 | 259.1 | 269.65 | 269.65 | +11.75 (+4.56%) | 11,200 |
| 13 Dec 2006 | INR | 256.55 | 264 | 249 | 257.9 | 257.9 | -2.35 (-0.90%) | 33,100 |
| 12 Dec 2006 | INR | 270 | 271.5 | 256.25 | 260.25 | 260.25 | -7.7 (-2.87%) | 30,800 |
| 11 Dec 2006 | INR | 273.85 | 273.85 | 266.1 | 267.95 | 267.95 | -3.95 (-1.45%) | 14,700 |
| 8 Dec 2006 | INR | 276 | 278.85 | 271.1 | 271.9 | 271.9 | -2.9 (-1.06%) | 8,900 |
| 7 Dec 2006 | INR | 275.1 | 280 | 271.25 | 274.8 | 274.8 | +0.2 (+0.07%) | 15,900 |
| 6 Dec 2006 | INR | 277 | 287 | 273 | 274.6 | 274.6 | +1.3 (+0.48%) | 70,200 |
| 5 Dec 2006 | INR | 270 | 288.7 | 268.25 | 273.3 | 273.3 | +2.8 (+1.04%) | 97,200 |
| 4 Dec 2006 | INR | 270.9 | 272.4 | 265.1 | 270.5 | 270.5 | +2.5 (+0.93%) | 44,300 |
| 1 Dec 2006 | INR | 258.2 | 271.9 | 258.2 | 268 | 268 | +9 (+3.47%) | 90,200 |
| 30 Nov 2006 | INR | 261.9 | 262 | 258.1 | 259 | 259 | +0.5 (+0.19%) | 17,100 |
| 29 Nov 2006 | INR | 256.1 | 260.5 | 256.1 | 258.5 | 258.5 | -0.45 (-0.17%) | 10,500 |
| 28 Nov 2006 | INR | 258 | 260.95 | 256.1 | 258.95 | 258.95 | +0.45 (+0.17%) | 15,800 |
| 27 Nov 2006 | INR | 256 | 260 | 255.5 | 258.5 | 258.5 | +0.75 (+0.29%) | 5,800 |
| 24 Nov 2006 | INR | 256.05 | 260 | 255.05 | 257.75 | 257.75 | -2.45 (-0.94%) | 21,900 |
| 23 Nov 2006 | INR | 256.05 | 262.95 | 256.05 | 260.2 | 260.2 | +1.9 (+0.74%) | 27,500 |
| 22 Nov 2006 | INR | 261.95 | 263.7 | 257 | 258.3 | 258.3 | +0.3 (+0.12%) | 20,700 |
| 21 Nov 2006 | INR | 253.2 | 261 | 253.2 | 258 | 258 | +2.45 (+0.96%) | 13,500 |
| 20 Nov 2006 | INR | 256.1 | 263.9 | 252.1 | 255.55 | 255.55 | -4.55 (-1.75%) | 53,000 |
| 17 Nov 2006 | INR | 263 | 263 | 256.8 | 260.1 | 260.1 | -2.3 (-0.88%) | 40,000 |
| 16 Nov 2006 | INR | 259.9 | 266.9 | 259 | 262.4 | 262.4 | +2.45 (+0.94%) | 124,100 |
| 15 Nov 2006 | INR | 252.95 | 263.9 | 252.5 | 259.95 | 259.95 | +7 (+2.77%) | 49,300 |
| 14 Nov 2006 | INR | 254.55 | 259.5 | 252.5 | 252.95 | 252.95 | -0.75 (-0.30%) | 7,700 |
| 13 Nov 2006 | INR | 254.2 | 262.15 | 253.5 | 253.7 | 253.7 | -0.5 (-0.20%) | 10,900 |
