| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2006 | INR | 678 | 678 | 653 | 658 | 131.6 | -20 (-2.95%) | 360 |
| 29 Nov 2006 | INR | 680 | 680 | 678 | 678 | 135.6 | -1 (-0.15%) | 17 |
| 28 Nov 2006 | INR | 668.9 | 699 | 656 | 679 | 135.8 | +17.05 (+2.58%) | 1,940 |
| 27 Nov 2006 | INR | 671 | 671 | 655 | 661.95 | 132.39 | -7.05 (-1.05%) | 15,580 |
| 24 Nov 2006 | INR | 684 | 684 | 660.15 | 669 | 133.8 | +6.8 (+1.03%) | 742 |
| 23 Nov 2006 | INR | 674 | 679 | 655 | 662.2 | 132.44 | -11.35 (-1.69%) | 453 |
| 22 Nov 2006 | INR | 680 | 686 | 673 | 673.55 | 134.71 | +2.45 (+0.37%) | 406 |
| 21 Nov 2006 | INR | 661.5 | 690 | 660 | 671.1 | 134.22 | +2.1 (+0.31%) | 1,911 |
| 20 Nov 2006 | INR | 665.05 | 669 | 655.2 | 669 | 133.8 | -11 (-1.62%) | 6,005 |
| 17 Nov 2006 | INR | 700 | 700 | 670 | 680 | 136 | -16.85 (-2.42%) | 3,248 |
| 16 Nov 2006 | INR | 700 | 701 | 681.05 | 696.85 | 139.37 | +1.85 (+0.27%) | 3,709 |
| 15 Nov 2006 | INR | 694 | 701 | 680 | 695 | 139 | +3 (+0.43%) | 4,442 |
| 14 Nov 2006 | INR | 698 | 700 | 685 | 692 | 138.4 | -8 (-1.14%) | 1,489 |
| 13 Nov 2006 | INR | 665.05 | 704 | 665.05 | 700 | 140 | +12.1 (+1.76%) | 20,206 |
| 10 Nov 2006 | INR | 694 | 710 | 685.15 | 687.9 | 137.58 | +7.35 (+1.08%) | 11,169 |
| 9 Nov 2006 | INR | 679.9 | 702 | 679.9 | 680.55 | 136.11 | +0.6 (+0.09%) | 4,477 |
| 8 Nov 2006 | INR | 690 | 690 | 672 | 679.95 | 135.99 | -8.05 (-1.17%) | 610 |
| 7 Nov 2006 | INR | 709 | 709.9 | 686.2 | 688 | 137.6 | -17 (-2.41%) | 3,898 |
| 6 Nov 2006 | INR | 701 | 710 | 690 | 705 | 141 | +3.95 (+0.56%) | 7,274 |
| 3 Nov 2006 | INR | 688 | 703 | 662 | 701.05 | 140.21 | +13.3 (+1.93%) | 9,193 |
| 2 Nov 2006 | INR | 663 | 696.95 | 656 | 687.75 | 137.55 | +28.85 (+4.38%) | 12,935 |
| 1 Nov 2006 | INR | 675 | 675 | 652 | 658.9 | 131.78 | -6.1 (-0.92%) | 3,256 |
| 31 Oct 2006 | INR | 662 | 674 | 653 | 665 | 133 | +4.5 (+0.68%) | 16,165 |
| 30 Oct 2006 | INR | 652.3 | 671 | 652.3 | 660.5 | 132.1 | +10.4 (+1.60%) | 16,340 |
| 27 Oct 2006 | INR | 660 | 660 | 648 | 650.1 | 130.02 | -9.8 (-1.49%) | 1,288 |
| 26 Oct 2006 | INR | 662 | 669 | 651.65 | 659.9 | 131.98 | -2.45 (-0.37%) | 3,291 |
| 25 Oct 2006 | INR | 0 | 0 | 0 | 662.35 | 132.47 | 0.0 (0.0%) | 0 |
| 24 Oct 2006 | INR | 0 | 0 | 0 | 662.35 | 132.47 | 0.0 (0.0%) | 0 |
| 23 Oct 2006 | INR | 666 | 670.1 | 643.25 | 662.35 | 132.47 | -10.55 (-1.57%) | 5,890 |
| 20 Oct 2006 | INR | 693.9 | 694 | 665 | 672.9 | 134.58 | +22.9 (+3.52%) | 4,778 |
