| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 611 | 611 | 592 | 603.85 | 603.85 | +2.8 (+0.47%) | 288 |
| 22 Dec 2006 | INR | 612 | 620 | 600 | 601.05 | 601.05 | -10.4 (-1.70%) | 760 |
| 21 Dec 2006 | INR | 617 | 624 | 606.2 | 611.45 | 611.45 | -3.7 (-0.60%) | 210 |
| 20 Dec 2006 | INR | 630 | 630 | 614.55 | 615.15 | 615.15 | -10.95 (-1.75%) | 375 |
| 19 Dec 2006 | INR | 625.2 | 634.5 | 621 | 626.1 | 626.1 | -13.95 (-2.18%) | 352 |
| 18 Dec 2006 | INR | 620 | 649.9 | 618 | 640.05 | 640.05 | +14.95 (+2.39%) | 275 |
| 15 Dec 2006 | INR | 567.2 | 630 | 567.2 | 625.1 | 625.1 | +16 (+2.63%) | 630 |
| 14 Dec 2006 | INR | 645 | 648 | 603 | 609.1 | 609.1 | +0.9 (+0.15%) | 304 |
| 13 Dec 2006 | INR | 578.15 | 612 | 578 | 608.2 | 608.2 | +22.2 (+3.79%) | 316 |
| 12 Dec 2006 | INR | 593.5 | 609 | 585 | 586 | 586 | -11.7 (-1.96%) | 2,453 |
| 11 Dec 2006 | INR | 612.1 | 624.35 | 587 | 597.7 | 597.7 | -28.9 (-4.61%) | 1,012 |
| 8 Dec 2006 | INR | 615.05 | 629.5 | 615.05 | 626.6 | 626.6 | +9.3 (+1.51%) | 525 |
| 7 Dec 2006 | INR | 627.5 | 669 | 613.1 | 617.3 | 617.3 | -10.2 (-1.63%) | 644 |
| 6 Dec 2006 | INR | 642 | 642 | 627.5 | 627.5 | 627.5 | -7.45 (-1.17%) | 337 |
| 5 Dec 2006 | INR | 639 | 640 | 620.15 | 634.95 | 634.95 | +16.85 (+2.73%) | 412 |
| 4 Dec 2006 | INR | 615 | 618.9 | 612 | 618.1 | 618.1 | +3.7 (+0.60%) | 568 |
| 1 Dec 2006 | INR | 634 | 634 | 612 | 614.4 | 614.4 | -19.95 (-3.14%) | 454 |
| 30 Nov 2006 | INR | 637 | 637.5 | 626.65 | 634.35 | 634.35 | -8.35 (-1.30%) | 335 |
| 29 Nov 2006 | INR | 617 | 648 | 617 | 642.7 | 642.7 | +22.35 (+3.60%) | 495 |
| 28 Nov 2006 | INR | 605 | 630 | 600 | 620.35 | 620.35 | +9.55 (+1.56%) | 1,198 |
| 27 Nov 2006 | INR | 635 | 635 | 610 | 610.8 | 610.8 | -9.85 (-1.59%) | 376 |
| 24 Nov 2006 | INR | 618 | 632.5 | 615.6 | 620.65 | 620.65 | -0.95 (-0.15%) | 846 |
| 23 Nov 2006 | INR | 635.1 | 636 | 615 | 621.6 | 621.6 | -16.65 (-2.61%) | 1,483 |
| 22 Nov 2006 | INR | 647 | 649 | 631 | 638.25 | 638.25 | +1.05 (+0.16%) | 318 |
| 21 Nov 2006 | INR | 640 | 660 | 635.1 | 637.2 | 637.2 | -7.6 (-1.18%) | 802 |
| 20 Nov 2006 | INR | 640 | 647 | 634.5 | 644.8 | 644.8 | -1.25 (-0.19%) | 72 |
| 17 Nov 2006 | INR | 667 | 675 | 625 | 646.05 | 646.05 | -31.1 (-4.59%) | 2,126 |
| 16 Nov 2006 | INR | 685.3 | 685.45 | 676.05 | 677.15 | 677.15 | -6.85 (-1.00%) | 240 |
| 15 Nov 2006 | INR | 683.2 | 689 | 674 | 684 | 684 | -5.35 (-0.78%) | 319 |
| 14 Nov 2006 | INR | 697.1 | 705 | 689 | 689.35 | 689.35 | -10.55 (-1.51%) | 622 |
