| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2006 | INR | 379.4 | 395 | 378.15 | 386.9 | 38.69 | +7.5 (+1.98%) | 211,968 |
| 28 Dec 2006 | INR | 379 | 385 | 372.65 | 379.4 | 37.94 | +4.4 (+1.17%) | 129,549 |
| 27 Dec 2006 | INR | 377 | 377 | 365.4 | 375 | 37.5 | +0.8 (+0.21%) | 85,784 |
| 26 Dec 2006 | INR | 388.8 | 388.8 | 372.2 | 374.2 | 37.42 | -4.7 (-1.24%) | 182,006 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 378.9 | 37.89 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 366.7 | 381 | 365 | 378.9 | 37.89 | +17.9 (+4.96%) | 253,943 |
| 21 Dec 2006 | INR | 353 | 366.2 | 343.5 | 361 | 36.1 | +11.9 (+3.41%) | 265,769 |
| 20 Dec 2006 | INR | 340 | 360.9 | 331.5 | 349.1 | 34.91 | +17.05 (+5.13%) | 436,999 |
| 19 Dec 2006 | INR | 344.85 | 345 | 331 | 332.05 | 33.205 | -6.8 (-2.01%) | 93,332 |
| 18 Dec 2006 | INR | 345 | 345 | 335 | 338.85 | 33.885 | +0.2 (+0.06%) | 111,132 |
| 15 Dec 2006 | INR | 324.5 | 342.5 | 321.1 | 338.65 | 33.865 | +17.9 (+5.58%) | 181,813 |
| 14 Dec 2006 | INR | 315 | 325 | 313.05 | 320.75 | 32.075 | +7.75 (+2.48%) | 57,301 |
| 13 Dec 2006 | INR | 320 | 320 | 310 | 313 | 31.3 | +0.1 (+0.03%) | 25,046 |
| 12 Dec 2006 | INR | 322 | 328.5 | 310.55 | 312.9 | 31.29 | -6.7 (-2.10%) | 58,985 |
| 11 Dec 2006 | INR | 335 | 335 | 312.35 | 319.6 | 31.96 | -9.75 (-2.96%) | 91,443 |
| 8 Dec 2006 | INR | 340 | 340 | 328.6 | 329.35 | 32.935 | -7.05 (-2.10%) | 116,231 |
| 7 Dec 2006 | INR | 345 | 345 | 334.25 | 336.4 | 33.64 | -0.85 (-0.25%) | 68,812 |
| 6 Dec 2006 | INR | 340 | 344.2 | 335 | 337.25 | 33.725 | +2.75 (+0.82%) | 309,329 |
| 5 Dec 2006 | INR | 340 | 340 | 329 | 334.5 | 33.45 | +5.7 (+1.73%) | 138,372 |
| 4 Dec 2006 | INR | 333 | 336.05 | 324.55 | 328.8 | 32.88 | +0.7 (+0.21%) | 125,003 |
| 1 Dec 2006 | INR | 331 | 332.8 | 326.7 | 328.1 | 32.81 | -0.15 (-0.05%) | 47,636 |
| 30 Nov 2006 | INR | 340 | 340 | 327.1 | 328.25 | 32.825 | -4.95 (-1.49%) | 111,243 |
| 29 Nov 2006 | INR | 330 | 337 | 328.95 | 333.2 | 33.32 | +8.85 (+2.73%) | 87,224 |
| 28 Nov 2006 | INR | 335 | 335 | 323 | 324.35 | 32.435 | -7.85 (-2.36%) | 26,032 |
| 27 Nov 2006 | INR | 338 | 338 | 330.2 | 332.2 | 33.22 | -0.25 (-0.08%) | 44,242 |
| 24 Nov 2006 | INR | 338.8 | 338.8 | 329.5 | 332.45 | 33.245 | -0.3 (-0.09%) | 78,020 |
| 23 Nov 2006 | INR | 330 | 333.9 | 321.5 | 332.75 | 33.275 | +8.6 (+2.65%) | 143,165 |
| 22 Nov 2006 | INR | 340 | 340 | 322.5 | 324.15 | 32.415 | -5.95 (-1.80%) | 38,156 |
| 21 Nov 2006 | INR | 319.95 | 332.95 | 312.35 | 330.1 | 33.01 | +16.15 (+5.14%) | 169,172 |
| 20 Nov 2006 | INR | 320 | 320 | 309 | 313.95 | 31.395 | -2.35 (-0.74%) | 128,794 |
