| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | INR | 445.55 | 449.4 | 441.1 | 444.15 | 444.15 | +2.15 (+0.49%) | 200,371 |
| 14 Dec 2006 | INR | 443.2 | 446.9 | 436 | 442 | 442 | +2.5 (+0.57%) | 265,376 |
| 13 Dec 2006 | INR | 415.5 | 442 | 404.1 | 439.5 | 439.5 | +21.5 (+5.14%) | 391,103 |
| 12 Dec 2006 | INR | 436 | 452.8 | 402.95 | 418 | 418 | -20.1 (-4.59%) | 579,837 |
| 11 Dec 2006 | INR | 455 | 455 | 432.25 | 438.1 | 438.1 | -10.4 (-2.32%) | 442,651 |
| 8 Dec 2006 | INR | 461.3 | 468.9 | 447 | 448.5 | 448.5 | -12 (-2.61%) | 674,410 |
| 7 Dec 2006 | INR | 449 | 465 | 443.2 | 460.5 | 460.5 | +11.5 (+2.56%) | 734,910 |
| 6 Dec 2006 | INR | 462.55 | 462.95 | 440.2 | 449 | 449 | -10.5 (-2.29%) | 426,974 |
| 5 Dec 2006 | INR | 466.5 | 473.8 | 454 | 459.5 | 459.5 | -7.4 (-1.58%) | 470,739 |
| 4 Dec 2006 | INR | 474 | 484.4 | 461 | 466.9 | 466.9 | -2 (-0.43%) | 1,062,905 |
| 1 Dec 2006 | INR | 430.85 | 472.9 | 428 | 468.9 | 468.9 | +43.65 (+10.26%) | 2,430,789 |
| 30 Nov 2006 | INR | 434 | 435 | 423.5 | 425.25 | 425.25 | -4.95 (-1.15%) | 205,657 |
| 29 Nov 2006 | INR | 432.15 | 437 | 427 | 430.2 | 430.2 | -0.3 (-0.07%) | 191,442 |
| 28 Nov 2006 | INR | 435 | 435 | 425.25 | 430.5 | 430.5 | -8.5 (-1.94%) | 231,153 |
| 27 Nov 2006 | INR | 448.3 | 448.3 | 435.1 | 439 | 439 | -6.3 (-1.41%) | 271,941 |
| 24 Nov 2006 | INR | 449.65 | 461.45 | 441.5 | 445.3 | 445.3 | -2.7 (-0.60%) | 802,543 |
| 23 Nov 2006 | INR | 431.7 | 455 | 430.65 | 448 | 448 | +20.9 (+4.89%) | 995,165 |
| 22 Nov 2006 | INR | 429.7 | 437.55 | 423.1 | 427.1 | 427.1 | -0.7 (-0.16%) | 321,840 |
| 21 Nov 2006 | INR | 417 | 434.9 | 417 | 427.8 | 427.8 | +13.45 (+3.25%) | 356,775 |
| 20 Nov 2006 | INR | 431.85 | 431.85 | 404.65 | 414.35 | 414.35 | -16.15 (-3.75%) | 421,591 |
| 17 Nov 2006 | INR | 447.7 | 455 | 422.05 | 430.5 | 430.5 | -4.6 (-1.06%) | 875,148 |
| 16 Nov 2006 | INR | 432 | 447.9 | 426.65 | 435.1 | 435.1 | +6.75 (+1.58%) | 570,840 |
| 15 Nov 2006 | INR | 441.2 | 445 | 427.1 | 428.35 | 428.35 | -10.65 (-2.43%) | 265,629 |
| 14 Nov 2006 | INR | 444.85 | 455.9 | 435.5 | 439 | 439 | -0.2 (-0.05%) | 472,782 |
| 13 Nov 2006 | INR | 448 | 450.9 | 438.8 | 439.2 | 439.2 | -6.8 (-1.52%) | 245,403 |
| 10 Nov 2006 | INR | 449.6 | 458.5 | 444 | 446 | 446 | -1.05 (-0.23%) | 309,755 |
| 9 Nov 2006 | INR | 449.85 | 460 | 444.9 | 447.05 | 447.05 | +2.05 (+0.46%) | 406,194 |
| 8 Nov 2006 | INR | 464.65 | 466.9 | 438.1 | 445 | 445 | -17.5 (-3.78%) | 578,245 |
| 7 Nov 2006 | INR | 474.45 | 481.75 | 462.2 | 462.5 | 462.5 | -6.5 (-1.39%) | 957,076 |
| 6 Nov 2006 | INR | 448.65 | 475.85 | 441.1 | 469 | 469 | +24.35 (+5.48%) | 1,535,194 |
