| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 3,200 | 3,275 | 3,155 | 3,244 | 648.8 | +48.5 (+1.52%) | 15,100 |
| 22 Dec 2006 | INR | 3,260 | 3,290 | 3,175.25 | 3,195.5 | 639.1 | -60 (-1.84%) | 18,095 |
| 21 Dec 2006 | INR | 3,200 | 3,277.5 | 3,150.75 | 3,255.5 | 651.1 | +73.75 (+2.32%) | 27,015 |
| 20 Dec 2006 | INR | 3,200 | 3,285 | 3,165 | 3,181.75 | 636.35 | +7.5 (+0.24%) | 37,420 |
| 19 Dec 2006 | INR | 3,272 | 3,306.5 | 3,150 | 3,174.25 | 634.85 | -97.75 (-2.99%) | 40,058 |
| 18 Dec 2006 | INR | 3,287.5 | 3,339.5 | 3,175 | 3,272 | 654.4 | -8.75 (-0.27%) | 55,393 |
| 15 Dec 2006 | INR | 3,328 | 3,370 | 3,255 | 3,280.75 | 656.15 | +18.25 (+0.56%) | 60,356 |
| 14 Dec 2006 | INR | 3,147 | 3,343 | 3,050.25 | 3,262.5 | 652.5 | +173.25 (+5.61%) | 64,036 |
| 13 Dec 2006 | INR | 2,950 | 3,125 | 2,783.25 | 3,089.25 | 617.85 | +150.75 (+5.13%) | 48,128 |
| 12 Dec 2006 | INR | 3,099.25 | 3,160 | 2,795 | 2,938.5 | 587.7 | -143 (-4.64%) | 112,029 |
| 11 Dec 2006 | INR | 3,235 | 3,325 | 3,045 | 3,081.5 | 616.3 | -178.5 (-5.48%) | 134,501 |
| 8 Dec 2006 | INR | 3,225 | 3,340 | 3,225 | 3,260 | 652 | +60.75 (+1.90%) | 198,425 |
| 7 Dec 2006 | INR | 3,050 | 3,238.5 | 3,049.75 | 3,199.25 | 639.85 | +170.75 (+5.64%) | 227,298 |
| 6 Dec 2006 | INR | 3,167 | 3,167 | 3,006.5 | 3,028.5 | 605.7 | -93.25 (-2.99%) | 97,727 |
| 5 Dec 2006 | INR | 3,075 | 3,192 | 3,052.5 | 3,121.75 | 624.35 | +50.5 (+1.64%) | 146,602 |
| 4 Dec 2006 | INR | 3,068.5 | 3,215 | 3,050.5 | 3,071.25 | 614.25 | +14.25 (+0.47%) | 313,586 |
| 1 Dec 2006 | INR | 2,784.25 | 3,190 | 2,750.5 | 3,057 | 611.4 | +300.5 (+10.90%) | 452,042 |
| 30 Nov 2006 | INR | 2,725 | 2,826.5 | 2,700 | 2,756.5 | 551.3 | +45 (+1.66%) | 81,815 |
| 29 Nov 2006 | INR | 2,620 | 2,814 | 2,610 | 2,711.5 | 542.3 | +103.5 (+3.97%) | 171,781 |
| 28 Nov 2006 | INR | 2,490.25 | 2,685 | 2,376 | 2,608 | 521.6 | +57 (+2.23%) | 78,661 |
| 27 Nov 2006 | INR | 2,530 | 2,608.5 | 2,527 | 2,551 | 510.2 | +29.5 (+1.17%) | 19,643 |
| 24 Nov 2006 | INR | 2,550 | 2,599.5 | 2,505.5 | 2,521.5 | 504.3 | -42.75 (-1.67%) | 29,978 |
| 23 Nov 2006 | INR | 2,670.5 | 2,675 | 2,540 | 2,564.25 | 512.85 | -106.25 (-3.98%) | 74,016 |
| 22 Nov 2006 | INR | 2,470 | 2,710 | 2,461.5 | 2,670.5 | 534.1 | +209 (+8.49%) | 277,949 |
| 21 Nov 2006 | INR | 2,370 | 2,477.25 | 2,370 | 2,461.5 | 492.3 | +107.25 (+4.56%) | 38,142 |
| 20 Nov 2006 | INR | 2,359.25 | 2,373.75 | 2,260 | 2,354.25 | 470.85 | -29.75 (-1.25%) | 12,550 |
| 17 Nov 2006 | INR | 2,464.25 | 2,520 | 2,365 | 2,384 | 476.8 | -35.25 (-1.46%) | 35,563 |
| 16 Nov 2006 | INR | 2,345 | 2,475 | 2,345 | 2,419.25 | 483.85 | +71.75 (+3.06%) | 42,205 |
| 15 Nov 2006 | INR | 2,400 | 2,422 | 2,340.5 | 2,347.5 | 469.5 | -38.25 (-1.60%) | 8,894 |
| 14 Nov 2006 | INR | 2,440 | 2,473.5 | 2,376.75 | 2,385.75 | 477.15 | -43.25 (-1.78%) | 9,136 |
