| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2006 | INR | 194.65 | 210.55 | 190.15 | 208.6 | 208.6 | +16.6 (+8.65%) | 535,241 |
| 12 Dec 2006 | INR | 191 | 209.4 | 185 | 192 | 192 | +0.6 (+0.31%) | 535,949 |
| 11 Dec 2006 | INR | 207.95 | 207.95 | 188 | 191.4 | 191.4 | -15.9 (-7.67%) | 252,102 |
| 8 Dec 2006 | INR | 217.8 | 223.9 | 206.15 | 207.3 | 207.3 | -9.7 (-4.47%) | 659,944 |
| 7 Dec 2006 | INR | 192.1 | 232 | 192.1 | 217 | 217 | +19.6 (+9.93%) | 2,166,239 |
| 6 Dec 2006 | INR | 202 | 202 | 185 | 197.4 | 197.4 | -1.65 (-0.83%) | 217,641 |
| 5 Dec 2006 | INR | 209 | 223.7 | 198 | 199.05 | 199.05 | -3.95 (-1.95%) | 402,094 |
| 4 Dec 2006 | INR | 197 | 216.9 | 192.5 | 203 | 203 | +10.55 (+5.48%) | 1,155,532 |
| 1 Dec 2006 | INR | 164 | 192.45 | 159.1 | 192.45 | 192.45 | +33.45 (+21.04%) | 290,822 |
| 30 Nov 2006 | INR | 164.9 | 165 | 158.3 | 159 | 159 | -0.8 (-0.50%) | 16,102 |
| 29 Nov 2006 | INR | 161.35 | 165 | 159 | 159.8 | 159.8 | +1.55 (+0.98%) | 14,117 |
| 28 Nov 2006 | INR | 160 | 163 | 157.9 | 158.25 | 158.25 | -3.95 (-2.44%) | 16,097 |
| 27 Nov 2006 | INR | 166 | 171.95 | 162.2 | 162.2 | 162.2 | -0.8 (-0.49%) | 22,560 |
| 24 Nov 2006 | INR | 172.05 | 172.05 | 163 | 163 | 163 | -4.25 (-2.54%) | 30,013 |
| 23 Nov 2006 | INR | 177 | 177.9 | 167.1 | 167.25 | 167.25 | -6.05 (-3.49%) | 46,305 |
| 22 Nov 2006 | INR | 162 | 179 | 162 | 173.3 | 173.3 | +4.3 (+2.54%) | 62,019 |
| 21 Nov 2006 | INR | 171 | 172.85 | 160.15 | 169 | 169 | +4 (+2.42%) | 45,220 |
| 20 Nov 2006 | INR | 163 | 165 | 154.15 | 165 | 165 | +1.45 (+0.89%) | 41,295 |
| 17 Nov 2006 | INR | 180 | 180 | 162.05 | 163.55 | 163.55 | -11.45 (-6.54%) | 61,693 |
| 16 Nov 2006 | INR | 169.7 | 175 | 169.1 | 175 | 175 | +7 (+4.17%) | 50,658 |
| 15 Nov 2006 | INR | 178 | 179 | 166 | 168 | 168 | -8.3 (-4.71%) | 94,966 |
| 14 Nov 2006 | INR | 170 | 188 | 170 | 176.3 | 176.3 | -3.7 (-2.06%) | 89,186 |
| 13 Nov 2006 | INR | 183.95 | 184.45 | 179.25 | 180 | 180 | -2.05 (-1.13%) | 69,593 |
| 10 Nov 2006 | INR | 188.45 | 190 | 182.05 | 182.05 | 182.05 | -4.45 (-2.39%) | 67,845 |
| 9 Nov 2006 | INR | 190.65 | 194.4 | 185 | 186.5 | 186.5 | -1 (-0.53%) | 161,932 |
| 8 Nov 2006 | INR | 193 | 197.4 | 183 | 187.5 | 187.5 | -4.05 (-2.11%) | 174,335 |
| 7 Nov 2006 | INR | 193 | 198 | 190.65 | 191.55 | 191.55 | +0.55 (+0.29%) | 250,322 |
| 6 Nov 2006 | INR | 197.2 | 198.7 | 190 | 191 | 191 | -5.7 (-2.90%) | 184,084 |
| 3 Nov 2006 | INR | 206.8 | 207.4 | 195.1 | 196.7 | 196.7 | -8.05 (-3.93%) | 276,555 |
| 2 Nov 2006 | INR | 193.9 | 211 | 191.9 | 204.75 | 204.75 | +8.75 (+4.46%) | 989,271 |
