| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 249 | 250.02 | 244.98 | 246.96 | 239.8415 | -1.56 (-0.63%) | 19,836 |
| 22 Dec 2006 | INR | 241.5 | 252.48 | 241.5 | 248.52 | 241.3565 | +3 (+1.22%) | 53,412 |
| 21 Dec 2006 | INR | 244.5 | 247.44 | 244.5 | 245.52 | 238.443 | -0.18 (-0.07%) | 12,960 |
| 20 Dec 2006 | INR | 245.1 | 249.48 | 244.98 | 245.7 | 238.6178 | -1.98 (-0.80%) | 44,484 |
| 19 Dec 2006 | INR | 254.52 | 254.94 | 245.1 | 247.68 | 240.5408 | -2.82 (-1.13%) | 77,448 |
| 18 Dec 2006 | INR | 245.04 | 257.46 | 245.04 | 250.5 | 243.2795 | -2.04 (-0.81%) | 31,824 |
| 15 Dec 2006 | INR | 250.02 | 256.02 | 242.64 | 252.54 | 245.2607 | +9.78 (+4.03%) | 132,684 |
| 14 Dec 2006 | INR | 229.98 | 245.52 | 229.98 | 242.76 | 235.7626 | +3.36 (+1.40%) | 177,828 |
| 13 Dec 2006 | INR | 240.48 | 241.5 | 225.6 | 239.4 | 232.4994 | +2.4 (+1.01%) | 97,224 |
| 12 Dec 2006 | INR | 246.48 | 249.96 | 228 | 237 | 230.1686 | -9.72 (-3.94%) | 163,668 |
| 11 Dec 2006 | INR | 250.62 | 252.48 | 245.52 | 246.72 | 239.6084 | -8.28 (-3.25%) | 88,368 |
| 8 Dec 2006 | INR | 253.02 | 255.48 | 251.52 | 255 | 247.6498 | -0.06 (-0.02%) | 99,132 |
| 7 Dec 2006 | INR | 252.48 | 256.92 | 250.5 | 255.06 | 247.708 | +2.28 (+0.90%) | 88,236 |
| 6 Dec 2006 | INR | 258.3 | 258.3 | 252 | 252.78 | 245.4937 | -3.42 (-1.33%) | 93,240 |
| 5 Dec 2006 | INR | 256.5 | 259.98 | 256.02 | 256.2 | 248.8152 | -2.1 (-0.81%) | 105,684 |
| 4 Dec 2006 | INR | 266.52 | 266.52 | 258 | 258.3 | 250.8546 | +0.12 (+0.05%) | 98,796 |
| 1 Dec 2006 | INR | 261.24 | 262.5 | 257.52 | 258.18 | 250.7381 | 0.0 (0.0%) | 95,604 |
| 30 Nov 2006 | INR | 262.5 | 262.5 | 256.5 | 258.18 | 250.7381 | -2.1 (-0.81%) | 101,604 |
| 29 Nov 2006 | INR | 263.52 | 263.94 | 259.08 | 260.28 | 252.7776 | +0.6 (+0.23%) | 140,460 |
| 28 Nov 2006 | INR | 256.98 | 260.88 | 255 | 259.68 | 252.1949 | -1.14 (-0.44%) | 165,492 |
| 27 Nov 2006 | INR | 262.02 | 265.98 | 256.98 | 260.82 | 253.302 | +3.84 (+1.49%) | 500,952 |
| 24 Nov 2006 | INR | 253.98 | 268.98 | 252.54 | 256.98 | 249.5727 | +3.66 (+1.44%) | 1,389,492 |
| 23 Nov 2006 | INR | 259.02 | 272.52 | 252.48 | 253.32 | 246.0182 | -0.84 (-0.33%) | 1,427,028 |
| 22 Nov 2006 | INR | 250.02 | 261.48 | 250.02 | 254.16 | 246.834 | +10.02 (+4.10%) | 491,520 |
| 21 Nov 2006 | INR | 249.42 | 249.42 | 241.32 | 244.14 | 237.1028 | +5.82 (+2.44%) | 56,736 |
| 20 Nov 2006 | INR | 243.9 | 244.98 | 237.3 | 238.32 | 231.4505 | -5.82 (-2.38%) | 76,116 |
| 17 Nov 2006 | INR | 248.88 | 248.94 | 243.48 | 244.14 | 237.1028 | -3.24 (-1.31%) | 62,076 |
| 16 Nov 2006 | INR | 252.48 | 252.48 | 246.06 | 247.38 | 240.2494 | -2.1 (-0.84%) | 53,820 |
| 15 Nov 2006 | INR | 253.44 | 253.44 | 248.52 | 249.48 | 242.2889 | +1.92 (+0.78%) | 68,784 |
| 14 Nov 2006 | INR | 253.5 | 253.5 | 246.54 | 247.56 | 240.4242 | -3.06 (-1.22%) | 119,712 |
