| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | INR | 350 | 360.95 | 350 | 354 | 354 | -0.2 (-0.06%) | 1,286,456 |
| 14 Dec 2006 | INR | 337 | 356.8 | 335 | 354.2 | 354.2 | +16.7 (+4.95%) | 2,455,198 |
| 13 Dec 2006 | INR | 320 | 340.75 | 302 | 337.5 | 337.5 | +13.65 (+4.21%) | 4,035,219 |
| 12 Dec 2006 | INR | 358.6 | 364.9 | 298.15 | 323.85 | 323.85 | -30.15 (-8.52%) | 3,580,245 |
| 11 Dec 2006 | INR | 385.5 | 386.75 | 346.2 | 354 | 354 | -28.1 (-7.35%) | 2,267,123 |
| 8 Dec 2006 | INR | 393.5 | 396 | 381.1 | 382.1 | 382.1 | -11.9 (-3.02%) | 733,885 |
| 7 Dec 2006 | INR | 389.4 | 398.5 | 383.5 | 394 | 394 | +6 (+1.55%) | 1,502,439 |
| 6 Dec 2006 | INR | 396.4 | 396.7 | 381.55 | 388 | 388 | -6.55 (-1.66%) | 1,789,823 |
| 5 Dec 2006 | INR | 400.1 | 404.95 | 388.6 | 394.55 | 394.55 | -0.65 (-0.16%) | 2,607,562 |
| 4 Dec 2006 | INR | 386.3 | 397.25 | 383.55 | 395.2 | 395.2 | +11.7 (+3.05%) | 2,559,169 |
| 1 Dec 2006 | INR | 350.05 | 386.9 | 350.05 | 383.5 | 383.5 | +10.55 (+2.83%) | 2,376,568 |
| 30 Nov 2006 | INR | 376.4 | 379.9 | 364.5 | 372.95 | 372.95 | -0.35 (-0.09%) | 1,742,271 |
| 29 Nov 2006 | INR | 375.1 | 379.85 | 372.5 | 373.3 | 373.3 | +1.8 (+0.48%) | 796,578 |
| 28 Nov 2006 | INR | 375 | 381.75 | 366 | 371.5 | 371.5 | -6.85 (-1.81%) | 1,408,104 |
| 27 Nov 2006 | INR | 379.95 | 383.8 | 374.7 | 378.35 | 378.35 | +2.6 (+0.69%) | 1,742,441 |
| 24 Nov 2006 | INR | 373.7 | 382 | 370.2 | 375.75 | 375.75 | +3.25 (+0.87%) | 2,396,828 |
| 23 Nov 2006 | INR | 371.7 | 379.7 | 365 | 372.5 | 372.5 | +2.8 (+0.76%) | 2,428,198 |
| 22 Nov 2006 | INR | 370.7 | 376.9 | 365.55 | 369.7 | 369.7 | +1.8 (+0.49%) | 2,130,021 |
| 21 Nov 2006 | INR | 363.8 | 372.8 | 360.35 | 367.9 | 367.9 | +5.9 (+1.63%) | 2,514,244 |
| 20 Nov 2006 | INR | 338.7 | 363 | 330.5 | 362 | 362 | +12.1 (+3.46%) | 3,170,429 |
| 17 Nov 2006 | INR | 363 | 365 | 341.2 | 349.9 | 349.9 | -12.4 (-3.42%) | 1,436,364 |
| 16 Nov 2006 | INR | 367 | 370.5 | 357 | 362.3 | 362.3 | -2.7 (-0.74%) | 1,600,636 |
| 15 Nov 2006 | INR | 361.7 | 369.4 | 361.05 | 365 | 365 | +6.45 (+1.80%) | 3,220,402 |
| 14 Nov 2006 | INR | 353.1 | 362.7 | 352.2 | 358.55 | 358.55 | +6.95 (+1.98%) | 3,954,557 |
| 13 Nov 2006 | INR | 353 | 359.8 | 350.4 | 351.6 | 351.6 | -1.25 (-0.35%) | 2,012,860 |
| 10 Nov 2006 | INR | 357.2 | 358 | 350 | 352.85 | 352.85 | -4.15 (-1.16%) | 1,976,094 |
| 9 Nov 2006 | INR | 357.1 | 364.5 | 354 | 357 | 357 | +0.9 (+0.25%) | 2,733,584 |
| 8 Nov 2006 | INR | 356 | 364.5 | 345.25 | 356.1 | 356.1 | +3 (+0.85%) | 4,696,396 |
| 7 Nov 2006 | INR | 348.9 | 363.9 | 347.25 | 353.1 | 353.1 | +8 (+2.32%) | 4,751,846 |
| 6 Nov 2006 | INR | 343.7 | 349.3 | 335.35 | 345.1 | 345.1 | +4 (+1.17%) | 3,472,630 |
