| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 228.27 | 242.67 | 224.59 | 235.42 | 235.42 | +8.32 (+3.66%) | 52,725 |
| 13 Dec 2006 | INR | 221.33 | 229.33 | 210.03 | 227.1 | 227.1 | +7.04 (+3.20%) | 127,331 |
| 12 Dec 2006 | INR | 214.4 | 227.2 | 214.4 | 220.06 | 220.06 | -6.56 (-2.89%) | 273,853 |
| 11 Dec 2006 | INR | 225.6 | 226.88 | 225.07 | 226.62 | 226.62 | -0.09 (-0.04%) | 177,909 |
| 8 Dec 2006 | INR | 229.33 | 229.33 | 225.63 | 226.71 | 226.71 | +0.96 (+0.43%) | 156,084 |
| 7 Dec 2006 | INR | 227.31 | 229.33 | 224.53 | 225.75 | 225.75 | -4.85 (-2.10%) | 295,237 |
| 6 Dec 2006 | INR | 229.33 | 232 | 226.14 | 230.6 | 230.6 | -1.7 (-0.73%) | 162,459 |
| 5 Dec 2006 | INR | 234.13 | 238.93 | 228.27 | 232.3 | 232.3 | +6.6 (+2.92%) | 130,725 |
| 4 Dec 2006 | INR | 229.23 | 231.47 | 223.47 | 225.7 | 225.7 | -3.37 (-1.47%) | 11,126,807 |
| 1 Dec 2006 | INR | 228.91 | 231.47 | 228.27 | 229.07 | 229.07 | -0.31 (-0.14%) | 22,162 |
| 30 Nov 2006 | INR | 230.29 | 234.67 | 226.56 | 229.38 | 229.38 | +3.15 (+1.39%) | 88,847 |
| 29 Nov 2006 | INR | 228.27 | 229.33 | 224 | 226.23 | 226.23 | -0.04 (-0.02%) | 29,747 |
| 28 Nov 2006 | INR | 233.6 | 233.6 | 225.07 | 226.27 | 226.27 | -3.64 (-1.58%) | 121,369 |
| 27 Nov 2006 | INR | 230.29 | 231.47 | 228.05 | 229.91 | 229.91 | -0.48 (-0.21%) | 78,141 |
| 24 Nov 2006 | INR | 230.4 | 245.12 | 229.33 | 230.39 | 230.39 | -0.27 (-0.12%) | 50,559 |
| 23 Nov 2006 | INR | 234.99 | 234.99 | 229.33 | 230.66 | 230.66 | -3.95 (-1.68%) | 44,531 |
| 22 Nov 2006 | INR | 230.4 | 234.67 | 228.37 | 234.61 | 234.61 | +3.16 (+1.37%) | 1,256,334 |
| 21 Nov 2006 | INR | 229.33 | 233.6 | 228.27 | 231.45 | 231.45 | +3.78 (+1.66%) | 507,637 |
| 20 Nov 2006 | INR | 231.47 | 231.47 | 224 | 227.67 | 227.67 | -3.97 (-1.71%) | 462,806 |
| 17 Nov 2006 | INR | 239.89 | 239.89 | 227.2 | 231.64 | 231.64 | -9.57 (-3.97%) | 704,372 |
| 16 Nov 2006 | INR | 244.27 | 244.27 | 237.87 | 241.21 | 241.21 | +1.82 (+0.76%) | 752,915 |
| 15 Nov 2006 | INR | 241.28 | 243.2 | 234.67 | 239.39 | 239.39 | -1.14 (-0.47%) | 58,753 |
| 14 Nov 2006 | INR | 241.07 | 243.73 | 240 | 240.53 | 240.53 | +0.56 (+0.23%) | 42,684 |
| 13 Nov 2006 | INR | 236.27 | 240 | 236.27 | 239.97 | 239.97 | +6.13 (+2.62%) | 240,122 |
| 10 Nov 2006 | INR | 235.73 | 236.79 | 230.4 | 233.84 | 233.84 | +3.42 (+1.48%) | 366,562 |
| 9 Nov 2006 | INR | 239.05 | 241.07 | 227.45 | 230.42 | 230.42 | -7.86 (-3.30%) | 25,041 |
| 8 Nov 2006 | INR | 233.71 | 240.53 | 233.71 | 238.28 | 238.28 | +4.97 (+2.13%) | 690,140 |
| 7 Nov 2006 | INR | 228.8 | 241.07 | 227.76 | 233.31 | 233.31 | +7.19 (+3.18%) | 120,225 |
| 6 Nov 2006 | INR | 221.76 | 227.2 | 217.77 | 226.12 | 226.12 | +7.1 (+3.24%) | 321,300 |
| 3 Nov 2006 | INR | 217.07 | 220.27 | 214.4 | 219.02 | 219.02 | +0.49 (+0.22%) | 340,612 |
