| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2006 | INR | 4,344 | 4,520 | 4,176 | 4,470.8 | 2,235.4 | +119.2 (+2.74%) | 22,328 |
| 12 Dec 2006 | INR | 4,480 | 4,600 | 4,249.2 | 4,351.6 | 2,175.8 | -219.2 (-4.80%) | 9,025 |
| 11 Dec 2006 | INR | 4,531.6 | 4,916 | 4,448.4 | 4,570.8 | 2,285.4 | -276 (-5.69%) | 13,544 |
| 8 Dec 2006 | INR | 4,960 | 4,960 | 4,816 | 4,846.8 | 2,423.4 | -73.2 (-1.49%) | 7,142 |
| 7 Dec 2006 | INR | 4,960 | 4,960 | 4,856 | 4,920 | 2,460 | +1.2 (+0.02%) | 5,215 |
| 6 Dec 2006 | INR | 5,016 | 5,056 | 4,842 | 4,918.8 | 2,459.4 | -56.8 (-1.14%) | 22,128 |
| 5 Dec 2006 | INR | 4,998.4 | 5,040 | 4,904 | 4,975.6 | 2,487.8 | +24.8 (+0.50%) | 31,628 |
| 4 Dec 2006 | INR | 4,920 | 5,040 | 4,880 | 4,950.8 | 2,475.4 | +68.8 (+1.41%) | 33,494 |
| 1 Dec 2006 | INR | 4,908.8 | 4,917.6 | 4,825.2 | 4,882 | 2,441 | +22 (+0.45%) | 7,749 |
| 30 Nov 2006 | INR | 4,976 | 5,018 | 4,816 | 4,860 | 2,430 | -65.2 (-1.32%) | 20,825 |
| 29 Nov 2006 | INR | 4,744 | 4,976 | 4,744 | 4,925.2 | 2,462.6 | +210 (+4.45%) | 47,942 |
| 28 Nov 2006 | INR | 4,800 | 4,800 | 4,608 | 4,715.2 | 2,357.6 | -91.6 (-1.91%) | 27,413 |
| 27 Nov 2006 | INR | 4,608 | 4,904 | 4,574.4 | 4,806.8 | 2,403.4 | +237.2 (+5.19%) | 101,898 |
| 24 Nov 2006 | INR | 4,552 | 4,592 | 4,448.4 | 4,569.6 | 2,284.8 | +43.6 (+0.96%) | 26,880 |
| 23 Nov 2006 | INR | 4,397.6 | 4,583.6 | 4,392 | 4,526 | 2,263 | +175.2 (+4.03%) | 76,983 |
| 22 Nov 2006 | INR | 4,128 | 4,448.8 | 4,072 | 4,350.8 | 2,175.4 | +299.2 (+7.38%) | 86,949 |
| 21 Nov 2006 | INR | 3,973.6 | 4,120 | 3,920 | 4,051.6 | 2,025.8 | +179.6 (+4.64%) | 22,474 |
| 20 Nov 2006 | INR | 4,024 | 4,024 | 3,800 | 3,872 | 1,936 | -176 (-4.35%) | 28,657 |
| 17 Nov 2006 | INR | 4,199.6 | 4,199.6 | 4,028 | 4,048 | 2,024 | -126.8 (-3.04%) | 9,122 |
| 16 Nov 2006 | INR | 4,240 | 4,272 | 4,144 | 4,174.8 | 2,087.4 | -51.2 (-1.21%) | 9,104 |
| 15 Nov 2006 | INR | 4,352 | 4,368 | 4,202.4 | 4,226 | 2,113 | -89.2 (-2.07%) | 14,096 |
| 14 Nov 2006 | INR | 4,240 | 4,371.2 | 4,240 | 4,315.2 | 2,157.6 | +79.2 (+1.87%) | 22,012 |
| 13 Nov 2006 | INR | 4,138 | 4,252 | 4,138 | 4,236 | 2,118 | +125.2 (+3.05%) | 27,875 |
| 10 Nov 2006 | INR | 4,159.2 | 4,159.2 | 4,100 | 4,110.8 | 2,055.4 | -41.6 (-1.00%) | 6,023 |
| 9 Nov 2006 | INR | 4,167.2 | 4,256 | 4,088 | 4,152.4 | 2,076.2 | +55.6 (+1.36%) | 20,411 |
| 8 Nov 2006 | INR | 4,208 | 4,208 | 4,040 | 4,096.8 | 2,048.4 | -116.4 (-2.76%) | 10,748 |
| 7 Nov 2006 | INR | 4,192 | 4,248 | 4,136.8 | 4,213.2 | 2,106.6 | +64.4 (+1.55%) | 12,544 |
| 6 Nov 2006 | INR | 4,239.2 | 4,248 | 4,132 | 4,148.8 | 2,074.4 | -65.6 (-1.56%) | 13,322 |
| 3 Nov 2006 | INR | 4,216 | 4,256 | 4,168.4 | 4,214.4 | 2,107.2 | +23.6 (+0.56%) | 13,753 |
| 2 Nov 2006 | INR | 4,240 | 4,283.6 | 4,120 | 4,190.8 | 2,095.4 | -26.4 (-0.63%) | 17,849 |
