| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 308 | 320 | 303.05 | 310 | 310 | +5 (+1.64%) | 9,487 |
| 13 Dec 2006 | INR | 300.1 | 310 | 291.1 | 305 | 305 | +6.25 (+2.09%) | 3,569 |
| 12 Dec 2006 | INR | 305.1 | 323 | 291 | 298.75 | 298.75 | -16.25 (-5.16%) | 5,823 |
| 11 Dec 2006 | INR | 326.25 | 330.7 | 315 | 315 | 315 | -11.45 (-3.51%) | 5,598 |
| 8 Dec 2006 | INR | 335 | 336 | 324.5 | 326.45 | 326.45 | -8.25 (-2.46%) | 6,299 |
| 7 Dec 2006 | INR | 335 | 345 | 328 | 334.7 | 334.7 | -2.2 (-0.65%) | 5,024 |
| 6 Dec 2006 | INR | 341 | 344 | 330.95 | 336.9 | 336.9 | -4.65 (-1.36%) | 7,241 |
| 5 Dec 2006 | INR | 362.7 | 362.7 | 335.1 | 341.55 | 341.55 | -14.1 (-3.96%) | 18,805 |
| 4 Dec 2006 | INR | 344 | 373 | 344 | 355.65 | 355.65 | +27.3 (+8.31%) | 63,804 |
| 1 Dec 2006 | INR | 313 | 341.9 | 313 | 328.35 | 328.35 | +23.2 (+7.60%) | 28,202 |
| 30 Nov 2006 | INR | 280 | 314 | 280 | 305.15 | 305.15 | +29.45 (+10.68%) | 18,548 |
| 29 Nov 2006 | INR | 278 | 288 | 274 | 275.7 | 275.7 | -3.3 (-1.18%) | 11,818 |
| 28 Nov 2006 | INR | 280.5 | 282.8 | 273.4 | 279 | 279 | -3.25 (-1.15%) | 12,284 |
| 27 Nov 2006 | INR | 294.9 | 294.9 | 282 | 282.25 | 282.25 | -5.05 (-1.76%) | 4,855 |
| 24 Nov 2006 | INR | 294 | 294.4 | 287.1 | 287.3 | 287.3 | -4.5 (-1.54%) | 8,715 |
| 23 Nov 2006 | INR | 301 | 302 | 290 | 291.8 | 291.8 | -7.45 (-2.49%) | 4,109 |
| 22 Nov 2006 | INR | 302.95 | 308.6 | 297.5 | 299.25 | 299.25 | +4.05 (+1.37%) | 10,867 |
| 21 Nov 2006 | INR | 298.8 | 305 | 291 | 295.2 | 295.2 | +6.2 (+2.15%) | 15,159 |
| 20 Nov 2006 | INR | 295 | 295 | 284.05 | 289 | 289 | -5.9 (-2.00%) | 10,139 |
| 17 Nov 2006 | INR | 310.1 | 312.65 | 291.05 | 294.9 | 294.9 | -17.75 (-5.68%) | 14,814 |
| 16 Nov 2006 | INR | 316 | 322.9 | 310 | 312.65 | 312.65 | -6.9 (-2.16%) | 9,351 |
| 15 Nov 2006 | INR | 334.9 | 334.9 | 319.55 | 319.55 | 319.55 | -7.35 (-2.25%) | 11,826 |
| 14 Nov 2006 | INR | 330 | 344 | 320 | 326.9 | 326.9 | -0.1 (-0.03%) | 35,245 |
| 13 Nov 2006 | INR | 335 | 335.5 | 320.05 | 327 | 327 | -8.4 (-2.50%) | 7,059 |
| 10 Nov 2006 | INR | 335 | 341.8 | 333.05 | 335.4 | 335.4 | +0.4 (+0.12%) | 8,678 |
| 9 Nov 2006 | INR | 337 | 342.8 | 332 | 335 | 335 | +4.4 (+1.33%) | 2,898 |
| 8 Nov 2006 | INR | 338.2 | 338.9 | 324.1 | 330.6 | 330.6 | -7.7 (-2.28%) | 5,098 |
| 7 Nov 2006 | INR | 350 | 350 | 336.75 | 338.3 | 338.3 | -9.7 (-2.79%) | 6,571 |
| 6 Nov 2006 | INR | 345.5 | 351.9 | 342.1 | 348 | 348 | +0.85 (+0.24%) | 7,415 |
| 3 Nov 2006 | INR | 348.5 | 352.9 | 344 | 347.15 | 347.15 | -0.85 (-0.24%) | 6,697 |
