| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | INR | 305 | 336 | 305 | 329.86 | 329.86 | +23.1 (+7.53%) | 262,952 |
| 21 Dec 2006 | INR | 309.96 | 316 | 301 | 306.76 | 306.76 | -2.44 (-0.79%) | 115,920 |
| 20 Dec 2006 | INR | 310.5 | 318 | 308 | 309.2 | 309.2 | -0.7 (-0.23%) | 87,334 |
| 19 Dec 2006 | INR | 309 | 314.5 | 307 | 309.9 | 309.9 | -1.5 (-0.48%) | 34,350 |
| 18 Dec 2006 | INR | 310.4 | 314 | 307.1 | 311.4 | 311.4 | +0.6 (+0.19%) | 42,190 |
| 15 Dec 2006 | INR | 310 | 312.4 | 303.2 | 310.8 | 310.8 | +2.16 (+0.70%) | 421,126 |
| 14 Dec 2006 | INR | 298 | 310 | 298 | 308.64 | 308.64 | +10.78 (+3.62%) | 105,430 |
| 13 Dec 2006 | INR | 302.14 | 303 | 290 | 297.86 | 297.86 | -1.44 (-0.48%) | 765,294 |
| 12 Dec 2006 | INR | 304.1 | 305 | 295 | 299.3 | 299.3 | -2.4 (-0.80%) | 211,988 |
| 11 Dec 2006 | INR | 306 | 308 | 299 | 301.7 | 301.7 | +0.9 (+0.30%) | 134,252 |
| 8 Dec 2006 | INR | 311.5 | 318.76 | 297.5 | 300.8 | 300.8 | -9.9 (-3.19%) | 1,361,808 |
| 7 Dec 2006 | INR | 321 | 321.04 | 308 | 310.7 | 310.7 | -5.44 (-1.72%) | 171,408 |
| 6 Dec 2006 | INR | 323 | 323 | 310.6 | 316.14 | 316.14 | -5.22 (-1.62%) | 50,024 |
| 5 Dec 2006 | INR | 326.1 | 329.8 | 319 | 321.36 | 321.36 | -6.54 (-1.99%) | 91,742 |
| 4 Dec 2006 | INR | 329 | 329.8 | 321.5 | 327.9 | 327.9 | +3.5 (+1.08%) | 171,566 |
| 1 Dec 2006 | INR | 320 | 328.4 | 315.26 | 324.4 | 324.4 | +2.44 (+0.76%) | 174,270 |
| 30 Nov 2006 | INR | 319.9 | 324.26 | 317 | 321.96 | 321.96 | +8.1 (+2.58%) | 136,176 |
| 29 Nov 2006 | INR | 301.76 | 317.8 | 301.76 | 313.86 | 313.86 | +12.1 (+4.01%) | 290,604 |
| 28 Nov 2006 | INR | 290.04 | 306 | 290.04 | 301.76 | 301.76 | -7.04 (-2.28%) | 120,892 |
| 27 Nov 2006 | INR | 308.76 | 312 | 303 | 308.8 | 308.8 | +5.3 (+1.75%) | 92,158 |
| 24 Nov 2006 | INR | 300 | 324 | 295.9 | 303.5 | 303.5 | +7.6 (+2.57%) | 231,112 |
| 23 Nov 2006 | INR | 297 | 303 | 291 | 295.9 | 295.9 | -1.7 (-0.57%) | 67,140 |
| 22 Nov 2006 | INR | 302.4 | 304.9 | 293.04 | 297.6 | 297.6 | -4.94 (-1.63%) | 271,938 |
| 21 Nov 2006 | INR | 309.8 | 314.5 | 296 | 302.54 | 302.54 | -3.1 (-1.01%) | 301,138 |
| 20 Nov 2006 | INR | 300 | 310 | 272 | 305.64 | 305.64 | +9.04 (+3.05%) | 254,366 |
| 17 Nov 2006 | INR | 294 | 300 | 275.3 | 296.6 | 296.6 | +6.96 (+2.40%) | 256,372 |
| 16 Nov 2006 | INR | 280 | 317 | 273.5 | 289.64 | 289.64 | +10 (+3.58%) | 537,004 |
| 15 Nov 2006 | INR | 280 | 282 | 272.3 | 279.64 | 279.64 | +4.64 (+1.69%) | 121,780 |
| 14 Nov 2006 | INR | 275.1 | 280 | 268 | 275 | 275 | +0.7 (+0.26%) | 104,596 |
| 13 Nov 2006 | INR | 270 | 275 | 265.26 | 274.3 | 274.3 | +3.7 (+1.37%) | 175,888 |
