| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 750 | 756 | 737 | 748.35 | 748.35 | -1.9 (-0.25%) | 274,056 |
| 22 Dec 2006 | INR | 730 | 761 | 725.1 | 750.25 | 750.25 | +20.5 (+2.81%) | 160,813 |
| 21 Dec 2006 | INR | 725.25 | 739.5 | 715 | 729.75 | 729.75 | +4.5 (+0.62%) | 206,540 |
| 20 Dec 2006 | INR | 758 | 765 | 720.55 | 725.25 | 725.25 | -28.7 (-3.81%) | 517,760 |
| 19 Dec 2006 | INR | 742 | 759.5 | 737 | 753.95 | 753.95 | +3.3 (+0.44%) | 211,511 |
| 18 Dec 2006 | INR | 730.15 | 756.9 | 730.05 | 750.65 | 750.65 | +13.65 (+1.85%) | 406,720 |
| 15 Dec 2006 | INR | 722.5 | 742 | 720 | 737 | 737 | +24.8 (+3.48%) | 450,119 |
| 14 Dec 2006 | INR | 720 | 720 | 709 | 712.2 | 712.2 | -6.4 (-0.89%) | 538,246 |
| 13 Dec 2006 | INR | 725 | 725.5 | 705.25 | 718.6 | 718.6 | -6.3 (-0.87%) | 1,014,090 |
| 12 Dec 2006 | INR | 732 | 739.75 | 715 | 724.9 | 724.9 | -13.9 (-1.88%) | 419,416 |
| 11 Dec 2006 | INR | 748 | 748.7 | 724 | 738.8 | 738.8 | -6.55 (-0.88%) | 361,129 |
| 8 Dec 2006 | INR | 750 | 753 | 740 | 745.35 | 745.35 | -5.1 (-0.68%) | 173,135 |
| 7 Dec 2006 | INR | 770 | 770 | 746 | 750.45 | 750.45 | -17.3 (-2.25%) | 241,614 |
| 6 Dec 2006 | INR | 770 | 771 | 759.1 | 767.75 | 767.75 | -0.9 (-0.12%) | 296,404 |
| 5 Dec 2006 | INR | 764.9 | 773.85 | 759 | 768.65 | 768.65 | +3.65 (+0.48%) | 283,049 |
| 4 Dec 2006 | INR | 784.45 | 784.45 | 754.05 | 765 | 765 | -6.15 (-0.80%) | 485,500 |
| 1 Dec 2006 | INR | 740 | 795 | 730 | 771.15 | 771.15 | +28.9 (+3.89%) | 567,205 |
| 30 Nov 2006 | INR | 742 | 756 | 726.35 | 742.25 | 742.25 | -2.1 (-0.28%) | 208,526 |
| 29 Nov 2006 | INR | 745 | 749 | 739 | 744.35 | 744.35 | +2.85 (+0.38%) | 305,647 |
| 28 Nov 2006 | INR | 738.05 | 746.2 | 730 | 741.5 | 741.5 | +4.95 (+0.67%) | 578,932 |
| 27 Nov 2006 | INR | 738.1 | 743 | 724.65 | 736.55 | 736.55 | -3.3 (-0.45%) | 650,391 |
| 24 Nov 2006 | INR | 748 | 749.95 | 736 | 739.85 | 739.85 | -8.9 (-1.19%) | 501,575 |
| 23 Nov 2006 | INR | 732 | 758 | 725 | 748.75 | 748.75 | +18.6 (+2.55%) | 340,766 |
| 22 Nov 2006 | INR | 710 | 739 | 709.35 | 730.15 | 730.15 | +20.65 (+2.91%) | 579,275 |
| 21 Nov 2006 | INR | 702.5 | 718.8 | 702.35 | 709.5 | 709.5 | +1.2 (+0.17%) | 649,414 |
| 20 Nov 2006 | INR | 690 | 721.5 | 680.1 | 708.3 | 708.3 | +13.4 (+1.93%) | 861,623 |
| 17 Nov 2006 | INR | 703.2 | 717.5 | 690 | 694.9 | 694.9 | -14.5 (-2.04%) | 571,185 |
| 16 Nov 2006 | INR | 702.05 | 729.9 | 702.05 | 709.4 | 709.4 | -4.3 (-0.60%) | 168,125 |
| 15 Nov 2006 | INR | 702.05 | 725 | 702.05 | 713.7 | 713.7 | +7.35 (+1.04%) | 229,833 |
| 14 Nov 2006 | INR | 719 | 723.9 | 702 | 706.35 | 706.35 | -8.15 (-1.14%) | 400,253 |
