| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2006 | INR | 600 | 613 | 597.2 | 602.25 | 120.45 | +4.3 (+0.72%) | 325,275 |
| 28 Nov 2006 | INR | 594 | 607.8 | 585 | 597.95 | 119.59 | +4.7 (+0.79%) | 232,680 |
| 27 Nov 2006 | INR | 594 | 600 | 590.15 | 593.25 | 118.65 | +3.25 (+0.55%) | 28,215 |
| 24 Nov 2006 | INR | 584.5 | 598 | 584.5 | 590 | 118 | +2 (+0.34%) | 193,150 |
| 23 Nov 2006 | INR | 597 | 598 | 588 | 588 | 117.6 | -4.9 (-0.83%) | 33,295 |
| 22 Nov 2006 | INR | 599.9 | 600 | 590 | 592.9 | 118.58 | -0.3 (-0.05%) | 44,930 |
| 21 Nov 2006 | INR | 610 | 649.2 | 589.7 | 593.2 | 118.64 | +6.55 (+1.12%) | 23,785 |
| 20 Nov 2006 | INR | 588 | 589 | 580 | 586.65 | 117.33 | -5.25 (-0.89%) | 163,315 |
| 17 Nov 2006 | INR | 603 | 604.75 | 590 | 591.9 | 118.38 | -10.75 (-1.78%) | 135,465 |
| 16 Nov 2006 | INR | 612.7 | 615.9 | 600.15 | 602.65 | 120.53 | -3.35 (-0.55%) | 248,120 |
| 15 Nov 2006 | INR | 619 | 620 | 605 | 606 | 121.2 | -9.95 (-1.62%) | 330,885 |
| 14 Nov 2006 | INR | 618.95 | 628 | 609 | 615.95 | 123.19 | +1.95 (+0.32%) | 592,080 |
| 13 Nov 2006 | INR | 613.9 | 619 | 603 | 614 | 122.8 | +5.35 (+0.88%) | 88,525 |
| 10 Nov 2006 | INR | 595.05 | 616 | 595.05 | 608.65 | 121.73 | +8.75 (+1.46%) | 167,375 |
| 9 Nov 2006 | INR | 601 | 605.4 | 595.15 | 599.9 | 119.98 | -0.45 (-0.07%) | 169,705 |
| 8 Nov 2006 | INR | 620 | 621.9 | 597.05 | 600.35 | 120.07 | -14.2 (-2.31%) | 995,250 |
| 7 Nov 2006 | INR | 624.9 | 624.9 | 612 | 614.55 | 122.91 | -3.3 (-0.53%) | 258,815 |
| 6 Nov 2006 | INR | 623.7 | 630 | 614 | 617.85 | 123.57 | +2.45 (+0.40%) | 1,091,825 |
| 3 Nov 2006 | INR | 598 | 619 | 597 | 615.4 | 123.08 | +21.25 (+3.58%) | 310,985 |
| 2 Nov 2006 | INR | 600.5 | 601 | 590.1 | 594.15 | 118.83 | -6.05 (-1.01%) | 336,305 |
| 1 Nov 2006 | INR | 614.7 | 617 | 600 | 600.2 | 120.04 | -8.8 (-1.44%) | 124,645 |
| 31 Oct 2006 | INR | 624 | 636 | 600 | 609 | 121.8 | -6.05 (-0.98%) | 238,045 |
| 30 Oct 2006 | INR | 607.8 | 619 | 607.1 | 615.05 | 123.01 | +12 (+1.99%) | 111,680 |
| 27 Oct 2006 | INR | 604.95 | 607.5 | 599.15 | 603.05 | 120.61 | +1.05 (+0.17%) | 72,800 |
| 26 Oct 2006 | INR | 600 | 608 | 592.5 | 602 | 120.4 | +6.7 (+1.13%) | 103,720 |
| 25 Oct 2006 | INR | 0 | 0 | 0 | 595.3 | 119.06 | 0.0 (0.0%) | 0 |
| 24 Oct 2006 | INR | 0 | 0 | 0 | 595.3 | 119.06 | 0.0 (0.0%) | 0 |
| 23 Oct 2006 | INR | 602.85 | 602.85 | 595 | 595.3 | 119.06 | -3.3 (-0.55%) | 12,650 |
| 20 Oct 2006 | INR | 600 | 606 | 596 | 598.6 | 119.72 | -0.85 (-0.14%) | 36,665 |
| 19 Oct 2006 | INR | 609.85 | 609.85 | 595.1 | 599.45 | 119.89 | -4.75 (-0.79%) | 170,510 |
