| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2006 | INR | 316 | 322.85 | 306 | 318.15 | 318.15 | +8.15 (+2.63%) | 32,462 |
| 30 Nov 2006 | INR | 328.9 | 328.9 | 305 | 310 | 310 | -6 (-1.90%) | 42,729 |
| 29 Nov 2006 | INR | 321.9 | 325 | 311 | 316 | 316 | +1 (+0.32%) | 34,872 |
| 28 Nov 2006 | INR | 310.3 | 321.9 | 303 | 315 | 315 | -5 (-1.56%) | 131,571 |
| 27 Nov 2006 | INR | 335.8 | 345.7 | 313 | 320 | 320 | -14 (-4.19%) | 96,294 |
| 24 Nov 2006 | INR | 336 | 339.5 | 319.95 | 334 | 334 | -1 (-0.30%) | 27,680 |
| 23 Nov 2006 | INR | 345 | 351 | 334.95 | 335 | 335 | -3.95 (-1.17%) | 208,862 |
| 22 Nov 2006 | INR | 355 | 358.35 | 332.1 | 338.95 | 338.95 | +0.95 (+0.28%) | 362,945 |
| 21 Nov 2006 | INR | 347 | 356.9 | 336.5 | 338 | 338 | -8.3 (-2.40%) | 276,740 |
| 20 Nov 2006 | INR | 335 | 349 | 322.45 | 346.3 | 346.3 | +6.3 (+1.85%) | 167,574 |
| 17 Nov 2006 | INR | 354.1 | 359.55 | 335.65 | 340 | 340 | -11.7 (-3.33%) | 256,203 |
| 16 Nov 2006 | INR | 352 | 366.8 | 345 | 351.7 | 351.7 | +3.7 (+1.06%) | 688,299 |
| 15 Nov 2006 | INR | 376.7 | 379.5 | 345.85 | 348 | 348 | -16.05 (-4.41%) | 455,582 |
| 14 Nov 2006 | INR | 363.9 | 364.05 | 344 | 364.05 | 364.05 | +17.35 (+5.00%) | 693,509 |
| 13 Nov 2006 | INR | 340 | 346.7 | 340 | 346.7 | 346.7 | +16.55 (+5.01%) | 348,607 |
| 10 Nov 2006 | INR | 330.15 | 330.15 | 316 | 330.15 | 330.15 | +15.75 (+5.01%) | 564,416 |
| 9 Nov 2006 | INR | 305.9 | 314.4 | 305.9 | 314.4 | 314.4 | +15 (+5.01%) | 129,985 |
| 8 Nov 2006 | INR | 290 | 299.4 | 284.6 | 299.4 | 299.4 | +13.85 (+4.85%) | 422,746 |
| 7 Nov 2006 | INR | 288.7 | 297 | 284 | 285.55 | 285.55 | +1.85 (+0.65%) | 127,691 |
| 6 Nov 2006 | INR | 283 | 291.5 | 282.1 | 283.7 | 283.7 | +2.15 (+0.76%) | 77,150 |
| 3 Nov 2006 | INR | 294 | 297.9 | 281 | 281.55 | 281.55 | -6.65 (-2.31%) | 147,819 |
| 2 Nov 2006 | INR | 273 | 288.2 | 273 | 288.2 | 288.2 | +13.15 (+4.78%) | 221,081 |
| 1 Nov 2006 | INR | 285 | 286 | 272 | 275.05 | 275.05 | -5.95 (-2.12%) | 93,475 |
| 31 Oct 2006 | INR | 293 | 295 | 276.7 | 281 | 281 | -7.4 (-2.57%) | 114,879 |
| 30 Oct 2006 | INR | 302 | 303.5 | 287 | 288.4 | 288.4 | -12.85 (-4.27%) | 210,602 |
| 27 Oct 2006 | INR | 294 | 307.65 | 294 | 301.25 | 301.25 | +8.25 (+2.82%) | 507,754 |
| 26 Oct 2006 | INR | 268 | 294.35 | 266 | 293 | 293 | +28 (+10.57%) | 541,741 |
| 23 Oct 2006 | INR | 253 | 273 | 248.5 | 265 | 265 | +11.1 (+4.37%) | 225,034 |
| 21 Oct 2006 | INR | 257 | 257.85 | 252.1 | 253.9 | 253.9 | -2.1 (-0.82%) | 24,201 |
| 20 Oct 2006 | INR | 243 | 259.95 | 242.8 | 256 | 256 | +13.2 (+5.44%) | 142,237 |
