| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 625 | 625 | 602.26 | 610 | 610 | -2.8 (-0.46%) | 102,036 |
| 22 Dec 2006 | INR | 590 | 624.96 | 590 | 612.8 | 612.8 | -0.8 (-0.13%) | 664 |
| 21 Dec 2006 | INR | 620 | 620 | 606.96 | 613.6 | 613.6 | -2.46 (-0.40%) | 884 |
| 20 Dec 2006 | INR | 620 | 620 | 610 | 616.06 | 616.06 | -3.24 (-0.52%) | 640 |
| 19 Dec 2006 | INR | 620 | 624.9 | 616.16 | 619.3 | 619.3 | +4.24 (+0.69%) | 1,068 |
| 18 Dec 2006 | INR | 630 | 630 | 611 | 615.06 | 615.06 | -3.1 (-0.50%) | 1,808 |
| 15 Dec 2006 | INR | 631 | 631 | 613.26 | 618.16 | 618.16 | -3.14 (-0.51%) | 1,428 |
| 14 Dec 2006 | INR | 634 | 634 | 612 | 621.3 | 621.3 | +16.34 (+2.70%) | 1,728 |
| 13 Dec 2006 | INR | 634 | 634 | 580 | 604.96 | 604.96 | +11.2 (+1.89%) | 1,858 |
| 12 Dec 2006 | INR | 602 | 630 | 590 | 593.76 | 593.76 | -31.4 (-5.02%) | 2,904 |
| 11 Dec 2006 | INR | 639.96 | 639.96 | 616.26 | 625.16 | 625.16 | -7.14 (-1.13%) | 1,866 |
| 8 Dec 2006 | INR | 644.5 | 645 | 622.5 | 632.3 | 632.3 | -2.5 (-0.39%) | 4,188 |
| 7 Dec 2006 | INR | 643 | 644.96 | 632 | 634.8 | 634.8 | -8.26 (-1.28%) | 1,568 |
| 6 Dec 2006 | INR | 641 | 654 | 635 | 643.06 | 643.06 | -5.7 (-0.88%) | 1,984 |
| 5 Dec 2006 | INR | 654.1 | 654.1 | 643.26 | 648.76 | 648.76 | +1.3 (+0.20%) | 2,178 |
| 4 Dec 2006 | INR | 657 | 660 | 642 | 647.46 | 647.46 | +4.9 (+0.76%) | 6,292 |
| 1 Dec 2006 | INR | 655 | 660 | 640.16 | 642.56 | 642.56 | -13.44 (-2.05%) | 3,344 |
| 30 Nov 2006 | INR | 647 | 658.5 | 645 | 656 | 656 | +10.5 (+1.63%) | 4,734 |
| 29 Nov 2006 | INR | 635 | 654 | 635 | 645.5 | 645.5 | +10.34 (+1.63%) | 3,230 |
| 28 Nov 2006 | INR | 620 | 639 | 618 | 635.16 | 635.16 | +8 (+1.28%) | 4,404 |
| 27 Nov 2006 | INR | 629 | 634.8 | 625 | 627.16 | 627.16 | -2.1 (-0.33%) | 876 |
| 24 Nov 2006 | INR | 588.96 | 632 | 588.96 | 629.26 | 629.26 | +2.7 (+0.43%) | 3,328 |
| 23 Nov 2006 | INR | 628 | 630 | 620 | 626.56 | 626.56 | +1.3 (+0.21%) | 3,952 |
| 22 Nov 2006 | INR | 612 | 629.9 | 610 | 625.26 | 625.26 | +18.4 (+3.03%) | 12,694 |
| 21 Nov 2006 | INR | 624.86 | 624.86 | 602.26 | 606.86 | 606.86 | -0.94 (-0.15%) | 2,390 |
| 20 Nov 2006 | INR | 619 | 619 | 590 | 607.8 | 607.8 | +9.04 (+1.51%) | 1,334 |
| 17 Nov 2006 | INR | 612 | 613 | 595.06 | 598.76 | 598.76 | +4.56 (+0.77%) | 1,148 |
| 16 Nov 2006 | INR | 623.5 | 623.5 | 590 | 594.2 | 594.2 | -10.46 (-1.73%) | 23,038 |
| 15 Nov 2006 | INR | 620.26 | 624.4 | 601.06 | 604.66 | 604.66 | -15.2 (-2.45%) | 2,832 |
| 14 Nov 2006 | INR | 644 | 644 | 615 | 619.86 | 619.86 | -1.44 (-0.23%) | 2,398 |
